diff --git "a/ORDIUSDT.csv" "b/ORDIUSDT.csv"
new file mode 100644--- /dev/null
+++ "b/ORDIUSDT.csv"
@@ -0,0 +1,66434 @@
+d,o,h,l,c,v
+1699360200000,10.516,10.516,10.266,10.354,22326.1
+1699360260000,10.333,10.513,10.315,10.479,77579.1
+1699360320000,10.479,10.594,10.411,10.523,87338.7
+1699360380000,10.514,10.535,10.416,10.45,43377.6
+1699360440000,10.444,10.495,10.367,10.426,43007.5
+1699360500000,10.419,10.453,10.373,10.453,21940.6
+1699360560000,10.453,10.486,10.42,10.486,25927.7
+1699360620000,10.486,10.52,10.437,10.454,32297.8
+1699360680000,10.454,10.48,10.421,10.459,19384.9
+1699360740000,10.47,10.479,10.405,10.433,25836.7
+1699360800000,10.434,10.439,10.257,10.272,70809.0
+1699360860000,10.273,10.326,10.185,10.223,85734.0
+1699360920000,10.223,10.345,10.197,10.34,39099.7
+1699360980000,10.338,10.339,10.276,10.285,21012.6
+1699361040000,10.286,10.358,10.278,10.308,30745.6
+1699361100000,10.309,10.409,10.301,10.347,40576.2
+1699361160000,10.348,10.398,10.335,10.376,16092.4
+1699361220000,10.376,10.409,10.361,10.4,20585.5
+1699361280000,10.4,10.463,10.397,10.443,29358.9
+1699361340000,10.444,10.448,10.404,10.408,21658.3
+1699361400000,10.408,10.414,10.312,10.358,28681.3
+1699361460000,10.358,10.436,10.351,10.395,20510.5
+1699361520000,10.387,10.415,10.369,10.38,18523.7
+1699361580000,10.382,10.421,10.381,10.421,26174.3
+1699361640000,10.421,10.421,10.394,10.404,8962.7
+1699361700000,10.404,10.443,10.373,10.408,22708.7
+1699361760000,10.406,10.529,10.404,10.505,43663.3
+1699361820000,10.506,10.516,10.45,10.486,29502.4
+1699361880000,10.49,10.491,10.444,10.473,33386.9
+1699361940000,10.464,10.583,10.464,10.556,46262.2
+1699362000000,10.556,10.72,10.55,10.601,147549.5
+1699362060000,10.597,10.646,10.586,10.62,38484.4
+1699362120000,10.62,10.637,10.507,10.507,46620.1
+1699362180000,10.508,10.612,10.506,10.569,26871.4
+1699362240000,10.569,10.665,10.567,10.661,45248.9
+1699362300000,10.661,10.678,10.624,10.675,37320.8
+1699362360000,10.675,10.677,10.575,10.62,34294.3
+1699362420000,10.627,10.657,10.6,10.608,19433.7
+1699362480000,10.6,10.63,10.555,10.555,23589.8
+1699362540000,10.563,10.64,10.556,10.622,24006.5
+1699362600000,10.622,10.635,10.584,10.595,20868.1
+1699362660000,10.588,10.599,10.499,10.511,49981.0
+1699362720000,10.506,10.548,10.39,10.392,114030.9
+1699362780000,10.392,10.471,10.39,10.446,35876.8
+1699362840000,10.446,10.45,10.39,10.424,25437.5
+1699362900000,10.419,10.446,10.413,10.44,18683.8
+1699362960000,10.44,10.487,10.42,10.42,30206.5
+1699363020000,10.42,10.433,10.32,10.394,49851.7
+1699363080000,10.394,10.394,10.286,10.339,44627.0
+1699363140000,10.34,10.371,10.3,10.304,31667.1
+1699363200000,10.304,10.39,10.299,10.366,32518.3
+1699363260000,10.367,10.37,10.32,10.342,16353.9
+1699363320000,10.342,10.468,10.342,10.422,45898.4
+1699363380000,10.428,10.428,10.382,10.4,13707.5
+1699363440000,10.4,10.446,10.397,10.406,17504.1
+1699363500000,10.406,10.44,10.4,10.404,14546.3
+1699363560000,10.404,10.407,10.347,10.374,21570.3
+1699363620000,10.374,10.38,10.3,10.336,22132.6
+1699363680000,10.336,10.349,10.317,10.325,30945.3
+1699363740000,10.325,10.35,10.26,10.32,53205.5
+1699363800000,10.313,10.335,10.212,10.243,62871.2
+1699363860000,10.244,10.354,10.239,10.317,60400.3
+1699363920000,10.318,10.395,10.305,10.382,37444.4
+1699363980000,10.382,10.4,10.361,10.371,20778.3
+1699364040000,10.37,10.376,10.314,10.336,19912.0
+1699364100000,10.335,10.34,10.265,10.268,23343.4
+1699364160000,10.268,10.328,10.256,10.314,34878.2
+1699364220000,10.314,10.323,10.258,10.265,14071.2
+1699364280000,10.259,10.295,10.237,10.25,37358.7
+1699364340000,10.241,10.256,10.119,10.15,97323.1
+1699364400000,10.153,10.168,10.078,10.119,77429.5
+1699364460000,10.118,10.127,9.963,10.026,99305.9
+1699364520000,10.026,10.034,9.945,9.966,77166.0
+1699364580000,9.962,10.134,9.91,10.111,147527.7
+1699364640000,10.116,10.173,10.067,10.13,65866.0
+1699364700000,10.13,10.201,10.079,10.19,61560.1
+1699364760000,10.185,10.199,10.149,10.17,27702.3
+1699364820000,10.166,10.336,10.161,10.322,97150.8
+1699364880000,10.322,10.342,10.288,10.321,48716.1
+1699364940000,10.316,10.35,10.251,10.303,54272.1
+1699365000000,10.301,10.329,10.262,10.282,28185.1
+1699365060000,10.283,10.294,10.233,10.243,36522.8
+1699365120000,10.242,10.25,10.212,10.221,26952.7
+1699365180000,10.22,10.288,10.22,10.225,29705.4
+1699365240000,10.226,10.248,10.224,10.24,15304.8
+1699365300000,10.24,10.333,10.21,10.3,52234.9
+1699365360000,10.304,10.369,10.277,10.369,39722.0
+1699365420000,10.369,10.414,10.354,10.368,53983.2
+1699365480000,10.368,10.384,10.33,10.371,26668.8
+1699365540000,10.366,10.406,10.362,10.386,26605.7
+1699365600000,10.388,10.393,10.341,10.363,36365.1
+1699365660000,10.361,10.37,10.345,10.345,22138.6
+1699365720000,10.345,10.35,10.276,10.297,42678.7
+1699365780000,10.297,10.311,10.25,10.293,22600.3
+1699365840000,10.29,10.3,10.282,10.292,12428.7
+1699365900000,10.296,10.3,10.255,10.294,14739.2
+1699365960000,10.293,10.35,10.29,10.322,28519.2
+1699366020000,10.322,10.357,10.3,10.301,22633.3
+1699366080000,10.302,10.32,10.287,10.313,14925.1
+1699366140000,10.308,10.314,10.241,10.245,17915.1
+1699366200000,10.244,10.324,10.238,10.324,25436.6
+1699366260000,10.32,10.343,10.317,10.337,11138.9
+1699366320000,10.337,10.344,10.328,10.336,8494.9
+1699366380000,10.335,10.339,10.278,10.312,21933.6
+1699366440000,10.31,10.345,10.308,10.31,20987.0
+1699366500000,10.31,10.342,10.282,10.292,24107.6
+1699366560000,10.29,10.299,10.251,10.269,33881.0
+1699366620000,10.27,10.285,10.233,10.277,23860.2
+1699366680000,10.272,10.312,10.272,10.306,20793.4
+1699366740000,10.304,10.315,10.295,10.298,8815.2
+1699366800000,10.299,10.299,10.225,10.248,27667.5
+1699366860000,10.248,10.291,10.244,10.26,25137.4
+1699366920000,10.259,10.299,10.259,10.265,15650.8
+1699366980000,10.265,10.268,10.23,10.247,14124.4
+1699367040000,10.242,10.254,10.181,10.181,27565.6
+1699367100000,10.181,10.239,10.18,10.226,16698.3
+1699367160000,10.225,10.248,10.225,10.241,11383.3
+1699367220000,10.237,10.246,10.225,10.241,13080.2
+1699367280000,10.242,10.244,10.205,10.223,14488.0
+1699367340000,10.226,10.231,10.097,10.12,65962.3
+1699367400000,10.123,10.175,10.108,10.155,43305.5
+1699367460000,10.16,10.223,10.116,10.138,27149.6
+1699367520000,10.133,10.152,10.016,10.068,65413.5
+1699367580000,10.07,10.164,10.068,10.127,33286.0
+1699367640000,10.127,10.165,10.08,10.156,32224.1
+1699367700000,10.157,10.2,10.156,10.172,29643.5
+1699367760000,10.175,10.18,10.154,10.158,11665.6
+1699367820000,10.158,10.214,10.127,10.214,25858.3
+1699367880000,10.214,10.218,10.154,10.168,19013.4
+1699367940000,10.169,10.192,10.143,10.163,11565.6
+1699368000000,10.167,10.18,10.143,10.165,10248.0
+1699368060000,10.16,10.201,10.135,10.145,26946.0
+1699368120000,10.145,10.19,10.135,10.186,11975.2
+1699368180000,10.187,10.288,10.173,10.253,42779.9
+1699368240000,10.253,10.396,10.241,10.319,105104.9
+1699368300000,10.319,10.429,10.29,10.368,72361.9
+1699368360000,10.366,10.4,10.342,10.374,36232.9
+1699368420000,10.377,10.396,10.352,10.352,25190.7
+1699368480000,10.352,10.358,10.3,10.327,24181.7
+1699368540000,10.331,10.408,10.322,10.382,36239.0
+1699368600000,10.385,10.402,10.373,10.385,25491.4
+1699368660000,10.385,10.385,10.32,10.347,26247.3
+1699368720000,10.352,10.376,10.33,10.333,12627.4
+1699368780000,10.337,10.377,10.318,10.359,18626.1
+1699368840000,10.358,10.377,10.357,10.363,15116.4
+1699368900000,10.363,10.399,10.34,10.341,17723.7
+1699368960000,10.341,10.375,10.322,10.347,21839.7
+1699369020000,10.348,10.398,10.348,10.38,15171.2
+1699369080000,10.381,10.393,10.35,10.355,15029.1
+1699369140000,10.359,10.38,10.349,10.372,7334.8
+1699369200000,10.37,10.381,10.304,10.314,23187.9
+1699369260000,10.316,10.324,10.168,10.201,87475.7
+1699369320000,10.205,10.277,10.2,10.242,26915.0
+1699369380000,10.239,10.27,10.206,10.24,18825.0
+1699369440000,10.241,10.243,10.215,10.225,8080.6
+1699369500000,10.225,10.265,10.187,10.252,22486.0
+1699369560000,10.252,10.261,10.232,10.247,10674.5
+1699369620000,10.248,10.294,10.235,10.279,17294.3
+1699369680000,10.271,10.35,10.25,10.291,34648.6
+1699369740000,10.291,10.302,10.27,10.273,16975.8
+1699369800000,10.273,10.305,10.272,10.292,10601.6
+1699369860000,10.288,10.3,10.277,10.297,8923.9
+1699369920000,10.297,10.328,10.289,10.316,12372.3
+1699369980000,10.311,10.316,10.262,10.267,10564.8
+1699370040000,10.266,10.299,10.259,10.285,22448.6
+1699370100000,10.284,10.294,10.261,10.274,10182.5
+1699370160000,10.274,10.36,10.27,10.353,27927.8
+1699370220000,10.353,10.361,10.312,10.322,13239.0
+1699370280000,10.322,10.366,10.32,10.344,19072.5
+1699370340000,10.347,10.357,10.312,10.339,16381.5
+1699370400000,10.338,10.349,10.32,10.32,8542.0
+1699370460000,10.321,10.347,10.269,10.274,27616.0
+1699370520000,10.276,10.292,10.213,10.222,30321.8
+1699370580000,10.222,10.27,10.212,10.248,24887.1
+1699370640000,10.248,10.261,10.222,10.228,17544.9
+1699370700000,10.227,10.278,10.22,10.272,22004.9
+1699370760000,10.271,10.271,10.227,10.25,9996.0
+1699370820000,10.253,10.267,10.241,10.259,7858.4
+1699370880000,10.259,10.275,10.25,10.26,12176.9
+1699370940000,10.261,10.27,10.257,10.26,5460.4
+1699371000000,10.262,10.273,10.23,10.238,15741.4
+1699371060000,10.237,10.239,10.125,10.131,70131.6
+1699371120000,10.134,10.232,10.12,10.208,41722.1
+1699371180000,10.213,10.222,10.171,10.184,21616.2
+1699371240000,10.184,10.213,10.166,10.183,15393.1
+1699371300000,10.181,10.189,10.132,10.133,35065.2
+1699371360000,10.133,10.152,10.056,10.139,85988.0
+1699371420000,10.14,10.185,10.14,10.15,34462.2
+1699371480000,10.155,10.241,10.145,10.201,25056.2
+1699371540000,10.208,10.22,10.179,10.215,18117.0
+1699371600000,10.215,10.223,10.193,10.198,13941.2
+1699371660000,10.198,10.204,10.149,10.168,13489.6
+1699371720000,10.169,10.21,10.166,10.183,18334.8
+1699371780000,10.177,10.18,10.149,10.166,9460.4
+1699371840000,10.166,10.206,10.159,10.181,9952.2
+1699371900000,10.18,10.21,10.162,10.206,17622.6
+1699371960000,10.206,10.21,10.118,10.127,27817.5
+1699372020000,10.125,10.186,10.123,10.167,12024.6
+1699372080000,10.167,10.2,10.154,10.176,12496.5
+1699372140000,10.173,10.19,10.148,10.162,8890.4
+1699372200000,10.165,10.165,10.111,10.116,21073.5
+1699372260000,10.112,10.198,10.06,10.191,53353.3
+1699372320000,10.191,10.198,10.134,10.176,21289.3
+1699372380000,10.173,10.177,10.157,10.17,9002.7
+1699372440000,10.175,10.192,10.155,10.155,7153.6
+1699372500000,10.155,10.185,10.152,10.17,8187.7
+1699372560000,10.17,10.176,10.145,10.156,6667.8
+1699372620000,10.15,10.17,10.102,10.127,15227.5
+1699372680000,10.121,10.152,10.116,10.144,11602.0
+1699372740000,10.144,10.151,10.12,10.126,8409.4
+1699372800000,10.126,10.234,10.12,10.227,30873.4
+1699372860000,10.228,10.319,10.202,10.21,72403.6
+1699372920000,10.213,10.213,10.096,10.111,81394.6
+1699372980000,10.105,10.16,10.101,10.147,30239.9
+1699373040000,10.146,10.185,10.12,10.167,24152.8
+1699373100000,10.162,10.17,10.122,10.155,16318.0
+1699373160000,10.161,10.176,10.127,10.153,15461.6
+1699373220000,10.154,10.198,10.149,10.193,16611.5
+1699373280000,10.188,10.232,10.184,10.192,38976.8
+1699373340000,10.193,10.229,10.185,10.21,17017.0
+1699373400000,10.206,10.23,10.174,10.204,14891.9
+1699373460000,10.204,10.29,10.199,10.278,33294.0
+1699373520000,10.278,10.381,10.253,10.364,65659.1
+1699373580000,10.369,10.54,10.323,10.458,135299.3
+1699373640000,10.463,10.51,10.365,10.403,82564.8
+1699373700000,10.401,10.672,10.4,10.611,158173.3
+1699373760000,10.612,10.932,10.611,10.828,349158.0
+1699373820000,10.827,10.9,10.774,10.8,112581.1
+1699373880000,10.795,10.88,10.7,10.868,126767.3
+1699373940000,10.858,10.9,10.765,10.799,114358.7
+1699374000000,10.8,10.952,10.771,10.941,129175.5
+1699374060000,10.942,11.13,10.934,11.075,341926.8
+1699374120000,11.074,11.158,11.011,11.042,188032.7
+1699374180000,11.043,11.093,10.96,10.981,140219.4
+1699374240000,10.989,11.02,10.866,10.921,195266.9
+1699374300000,10.919,11.027,10.805,10.943,142433.8
+1699374360000,10.942,11.093,10.94,11.039,124189.1
+1699374420000,11.039,11.142,11.029,11.074,100609.1
+1699374480000,11.074,11.15,10.998,10.999,117297.7
+1699374540000,11.003,11.2,10.927,11.165,181936.5
+1699374600000,11.164,11.46,11.077,11.362,436344.2
+1699374660000,11.366,11.529,11.36,11.496,289511.3
+1699374720000,11.491,11.76,11.416,11.611,408355.9
+1699374780000,11.608,11.655,11.489,11.628,210076.1
+1699374840000,11.629,11.691,11.554,11.564,185065.5
+1699374900000,11.571,11.63,11.493,11.53,166976.3
+1699374960000,11.537,11.749,11.5,11.734,287307.3
+1699375020000,11.729,11.9,11.719,11.864,374441.3
+1699375080000,11.863,12.222,11.804,12.06,543194.7
+1699375140000,12.06,12.138,11.916,12.065,274411.1
+1699375200000,12.064,12.148,11.96,12.068,242603.9
+1699375260000,12.073,12.429,12.05,12.325,543881.1
+1699375320000,12.331,12.364,12.155,12.242,301297.9
+1699375380000,12.242,12.49,12.201,12.488,398762.8
+1699375440000,12.488,12.58,12.379,12.56,439812.4
+1699375500000,12.56,12.975,12.159,12.23,1039632.5
+1699375560000,12.239,12.447,12.106,12.378,494083.9
+1699375620000,12.378,12.478,12.207,12.266,293123.1
+1699375680000,12.276,12.283,12.04,12.259,428545.8
+1699375740000,12.259,12.37,12.143,12.281,255355.8
+1699375800000,12.281,12.55,12.22,12.455,314890.4
+1699375860000,12.45,12.468,12.253,12.3,180093.1
+1699375920000,12.295,12.427,12.231,12.369,163342.3
+1699375980000,12.37,12.376,12.158,12.247,222373.0
+1699376040000,12.25,12.334,12.207,12.256,137758.1
+1699376100000,12.256,12.417,12.22,12.392,160201.0
+1699376160000,12.386,12.442,12.366,12.426,131835.0
+1699376220000,12.426,12.785,12.418,12.753,397867.4
+1699376280000,12.749,13.2,12.744,12.86,639892.4
+1699376340000,12.86,12.869,12.61,12.708,287607.7
+1699376400000,12.709,13.115,12.66,12.977,476451.8
+1699376460000,12.978,13.1,12.832,13.07,266290.7
+1699376520000,13.069,13.307,12.9,13.305,454727.2
+1699376580000,13.306,13.311,12.945,12.951,373098.1
+1699376640000,12.951,13.097,12.9,12.961,239114.0
+1699376700000,12.943,13.166,12.941,13.079,260524.9
+1699376760000,13.075,13.076,12.937,12.944,207783.1
+1699376820000,12.94,12.941,12.345,12.6,757067.0
+1699376880000,12.597,12.768,12.582,12.648,210676.4
+1699376940000,12.654,12.654,12.271,12.459,465351.2
+1699377000000,12.464,12.629,12.4,12.53,217570.7
+1699377060000,12.529,12.85,12.523,12.794,268225.1
+1699377120000,12.794,12.96,12.752,12.768,285892.2
+1699377180000,12.768,12.771,12.6,12.721,157476.9
+1699377240000,12.719,12.795,12.654,12.769,115306.9
+1699377300000,12.775,12.889,12.685,12.785,188578.5
+1699377360000,12.787,12.978,12.669,12.963,184894.1
+1699377420000,12.963,13.041,12.83,12.901,246372.7
+1699377480000,12.904,12.979,12.772,12.773,136488.0
+1699377540000,12.773,12.915,12.708,12.839,130580.3
+1699377600000,12.843,13.0,12.83,12.958,123403.0
+1699377660000,12.961,13.1,12.877,13.039,228668.7
+1699377720000,13.04,13.04,12.858,12.981,138235.9
+1699377780000,12.979,13.128,12.95,12.996,198394.1
+1699377840000,13.003,13.048,12.826,12.988,227832.4
+1699377900000,12.992,13.077,12.902,12.994,142121.2
+1699377960000,12.994,13.0,12.897,12.964,90143.1
+1699378020000,12.955,12.961,12.671,12.754,227767.7
+1699378080000,12.754,12.89,12.618,12.629,335832.0
+1699378140000,12.629,12.797,12.629,12.703,158921.2
+1699378200000,12.707,12.829,12.662,12.78,173072.7
+1699378260000,12.78,12.857,12.712,12.75,124181.9
+1699378320000,12.752,12.937,12.68,12.928,224395.4
+1699378380000,12.927,13.079,12.884,13.022,256772.5
+1699378440000,13.023,13.033,12.85,12.971,168604.6
+1699378500000,12.972,13.054,12.886,12.985,119526.6
+1699378560000,12.987,13.029,12.913,12.92,103948.9
+1699378620000,12.921,12.964,12.856,12.913,111547.8
+1699378680000,12.913,12.988,12.9,12.934,97235.7
+1699378740000,12.935,12.935,12.798,12.865,156059.7
+1699378800000,12.865,12.893,12.736,12.818,146682.5
+1699378860000,12.817,12.949,12.815,12.949,104646.2
+1699378920000,12.949,12.978,12.892,12.91,85999.9
+1699378980000,12.91,13.13,12.901,13.007,251808.3
+1699379040000,13.004,13.104,12.961,13.019,155706.5
+1699379100000,13.019,13.17,12.889,12.94,263306.4
+1699379160000,12.94,13.01,12.831,12.975,166117.0
+1699379220000,12.974,13.02,12.928,12.969,67581.5
+1699379280000,12.975,13.079,12.948,13.0,80030.3
+1699379340000,13.001,13.12,12.989,13.031,130205.2
+1699379400000,13.027,13.37,13.022,13.202,372273.8
+1699379460000,13.2,13.314,13.067,13.264,249265.7
+1699379520000,13.27,13.296,13.168,13.196,175639.1
+1699379580000,13.191,13.221,13.066,13.144,148245.3
+1699379640000,13.148,13.216,13.143,13.151,64198.4
+1699379700000,13.151,13.22,13.105,13.181,100562.5
+1699379760000,13.181,13.199,12.905,13.005,253622.5
+1699379820000,13.008,13.032,12.851,12.902,252233.8
+1699379880000,12.906,12.969,12.836,12.913,187849.0
+1699379940000,12.913,12.943,12.832,12.845,144606.4
+1699380000000,12.839,12.944,12.825,12.869,147375.3
+1699380060000,12.869,13.031,12.862,12.989,146763.0
+1699380120000,12.988,13.0,12.865,12.895,105330.3
+1699380180000,12.892,12.96,12.822,12.935,134682.3
+1699380240000,12.936,13.033,12.928,12.97,96757.1
+1699380300000,12.971,13.2,12.961,13.113,193919.0
+1699380360000,13.118,13.13,13.06,13.105,79340.8
+1699380420000,13.105,13.13,13.06,13.127,56339.1
+1699380480000,13.129,13.199,13.031,13.114,102338.1
+1699380540000,13.106,13.113,12.983,12.986,98178.8
+1699380600000,12.984,13.037,12.926,12.955,104290.3
+1699380660000,12.965,12.969,12.828,12.849,180876.4
+1699380720000,12.849,12.871,12.722,12.812,264944.1
+1699380780000,12.817,12.823,12.61,12.707,258880.9
+1699380840000,12.704,12.924,12.686,12.921,141459.4
+1699380900000,12.922,13.05,12.87,12.964,214645.2
+1699380960000,12.958,12.984,12.853,12.911,104533.1
+1699381020000,12.909,12.924,12.83,12.866,73330.9
+1699381080000,12.865,12.87,12.752,12.757,66312.3
+1699381140000,12.757,12.896,12.755,12.843,73352.7
+1699381200000,12.841,12.85,12.754,12.782,85101.5
+1699381260000,12.784,12.826,12.651,12.664,126548.8
+1699381320000,12.659,12.756,12.53,12.708,265209.3
+1699381380000,12.703,12.779,12.696,12.726,67487.2
+1699381440000,12.724,12.746,12.639,12.67,72314.7
+1699381500000,12.664,12.775,12.612,12.76,149273.0
+1699381560000,12.76,12.909,12.731,12.777,130115.4
+1699381620000,12.778,12.8,12.71,12.77,53149.8
+1699381680000,12.765,12.85,12.72,12.845,62315.0
+1699381740000,12.85,12.91,12.816,12.816,78518.0
+1699381800000,12.816,12.881,12.726,12.77,94079.5
+1699381860000,12.764,12.775,12.667,12.735,76965.8
+1699381920000,12.735,12.802,12.729,12.769,44359.9
+1699381980000,12.769,12.781,12.692,12.751,38664.3
+1699382040000,12.75,12.756,12.62,12.633,86027.1
+1699382100000,12.633,12.7,12.576,12.675,121547.9
+1699382160000,12.675,12.748,12.641,12.711,97408.5
+1699382220000,12.709,12.75,12.695,12.723,53223.7
+1699382280000,12.727,12.733,12.699,12.705,31167.2
+1699382340000,12.706,12.726,12.66,12.7,44147.4
+1699382400000,12.7,12.757,12.67,12.736,47487.2
+1699382460000,12.734,12.855,12.726,12.794,91128.8
+1699382520000,12.798,12.824,12.763,12.777,42182.8
+1699382580000,12.777,12.79,12.7,12.7,47019.9
+1699382640000,12.7,12.77,12.682,12.763,38503.1
+1699382700000,12.764,12.803,12.733,12.764,41323.9
+1699382760000,12.765,12.915,12.765,12.872,119556.8
+1699382820000,12.871,13.0,12.865,12.935,146026.3
+1699382880000,12.931,12.951,12.876,12.9,57593.2
+1699382940000,12.897,13.077,12.882,13.008,148782.9
+1699383000000,13.007,13.017,12.88,12.94,73739.0
+1699383060000,12.944,13.0,12.914,12.92,46334.8
+1699383120000,12.914,12.97,12.859,12.908,58288.2
+1699383180000,12.906,12.94,12.85,12.922,54045.6
+1699383240000,12.922,12.923,12.801,12.85,83709.9
+1699383300000,12.849,12.88,12.805,12.871,42271.6
+1699383360000,12.87,12.88,12.83,12.833,27035.9
+1699383420000,12.834,12.892,12.775,12.892,62979.6
+1699383480000,12.888,12.89,12.832,12.86,28721.1
+1699383540000,12.86,12.862,12.823,12.825,24074.1
+1699383600000,12.831,12.926,12.821,12.919,49156.9
+1699383660000,12.915,12.937,12.824,12.849,58844.2
+1699383720000,12.841,12.88,12.8,12.839,43788.0
+1699383780000,12.843,12.92,12.826,12.87,28382.0
+1699383840000,12.868,12.925,12.868,12.889,27392.9
+1699383900000,12.888,12.979,12.874,12.969,48241.9
+1699383960000,12.974,13.0,12.884,12.921,73413.5
+1699384020000,12.921,12.928,12.844,12.859,53250.9
+1699384080000,12.861,12.92,12.856,12.901,29559.5
+1699384140000,12.899,12.949,12.89,12.948,22945.0
+1699384200000,12.947,12.975,12.935,12.965,39505.8
+1699384260000,12.968,12.975,12.886,12.932,59993.4
+1699384320000,12.935,12.938,12.9,12.912,18550.0
+1699384380000,12.916,12.922,12.88,12.887,34967.3
+1699384440000,12.886,12.902,12.87,12.873,24876.6
+1699384500000,12.874,12.93,12.871,12.914,24580.8
+1699384560000,12.914,12.929,12.721,12.759,124244.8
+1699384620000,12.758,12.819,12.687,12.796,92143.4
+1699384680000,12.79,12.815,12.724,12.776,47968.3
+1699384740000,12.776,12.8,12.76,12.779,23083.1
+1699384800000,12.782,12.892,12.779,12.837,54780.9
+1699384860000,12.834,12.858,12.78,12.816,32234.6
+1699384920000,12.816,12.839,12.763,12.788,25857.6
+1699384980000,12.783,12.797,12.75,12.778,32325.2
+1699385040000,12.777,12.839,12.776,12.827,24816.7
+1699385100000,12.828,12.836,12.776,12.808,25267.1
+1699385160000,12.808,12.843,12.773,12.777,28031.6
+1699385220000,12.783,12.815,12.783,12.803,14906.9
+1699385280000,12.803,12.845,12.801,12.823,22430.3
+1699385340000,12.822,12.85,12.804,12.838,20790.4
+1699385400000,12.85,12.86,12.8,12.826,51259.1
+1699385460000,12.827,12.829,12.737,12.775,48899.5
+1699385520000,12.775,12.793,12.745,12.766,38246.9
+1699385580000,12.763,12.786,12.734,12.738,27569.4
+1699385640000,12.739,12.85,12.738,12.839,44639.7
+1699385700000,12.843,12.855,12.802,12.843,49995.0
+1699385760000,12.843,12.846,12.799,12.809,38427.5
+1699385820000,12.804,12.837,12.803,12.82,18189.7
+1699385880000,12.825,12.848,12.8,12.831,19845.1
+1699385940000,12.832,12.844,12.788,12.796,30367.0
+1699386000000,12.796,12.812,12.759,12.77,32262.9
+1699386060000,12.771,12.85,12.77,12.823,39226.2
+1699386120000,12.824,12.851,12.823,12.846,30014.9
+1699386180000,12.846,13.01,12.833,12.951,154197.5
+1699386240000,12.952,13.36,12.951,13.23,410518.1
+1699386300000,13.23,13.88,13.222,13.584,878113.7
+1699386360000,13.584,13.75,13.568,13.693,200787.9
+1699386420000,13.693,13.928,13.638,13.744,362324.8
+1699386480000,13.744,13.823,13.577,13.602,197379.3
+1699386540000,13.602,13.75,13.6,13.707,128730.3
+1699386600000,13.707,13.857,13.683,13.784,134442.2
+1699386660000,13.784,13.786,13.655,13.67,102742.3
+1699386720000,13.67,13.75,13.625,13.692,103977.4
+1699386780000,13.693,13.727,13.625,13.695,76214.1
+1699386840000,13.695,13.712,13.631,13.696,69728.0
+1699386900000,13.696,13.865,13.642,13.768,174335.2
+1699386960000,13.766,13.914,13.72,13.851,164318.5
+1699387020000,13.849,13.883,13.753,13.852,122711.4
+1699387080000,13.852,13.881,13.683,13.779,136906.9
+1699387140000,13.78,13.849,13.748,13.762,77975.0
+1699387200000,13.767,13.845,13.711,13.718,116533.5
+1699387260000,13.719,13.725,13.514,13.605,231214.8
+1699387320000,13.603,13.667,13.542,13.599,94880.7
+1699387380000,13.603,14.25,13.56,14.17,562676.3
+1699387440000,14.17,14.358,14.012,14.054,593954.4
+1699387500000,14.052,14.123,13.966,14.101,192938.0
+1699387560000,14.099,14.108,13.912,13.975,124314.7
+1699387620000,13.98,14.031,13.91,13.943,92471.4
+1699387680000,13.951,14.04,13.9,14.001,101794.8
+1699387740000,14.007,14.082,13.998,14.066,110867.1
+1699387800000,14.062,14.062,13.923,13.928,102273.2
+1699387860000,13.931,13.99,13.926,13.951,52283.5
+1699387920000,13.955,13.967,13.926,13.933,51336.1
+1699387980000,13.932,13.974,13.85,13.959,96019.8
+1699388040000,13.962,14.143,13.947,14.113,195262.4
+1699388100000,14.105,14.138,14.009,14.042,114911.5
+1699388160000,14.048,14.062,13.941,14.011,105695.9
+1699388220000,14.012,14.04,13.961,13.98,52405.1
+1699388280000,13.976,14.1,13.95,14.077,63036.5
+1699388340000,14.085,14.094,14.0,14.064,61673.4
+1699388400000,14.065,14.08,14.0,14.006,47808.4
+1699388460000,14.007,14.085,13.98,14.02,87547.8
+1699388520000,14.023,14.059,13.969,13.991,47355.8
+1699388580000,13.992,14.025,13.74,13.786,236952.0
+1699388640000,13.793,13.892,13.787,13.84,76923.8
+1699388700000,13.84,13.88,13.783,13.859,68549.7
+1699388760000,13.86,13.862,13.781,13.788,42146.9
+1699388820000,13.787,13.83,13.575,13.668,198224.7
+1699388880000,13.664,13.713,13.642,13.684,86033.6
+1699388940000,13.685,13.8,13.671,13.747,88134.1
+1699389000000,13.749,13.785,13.68,13.73,69037.5
+1699389060000,13.733,13.741,13.649,13.682,65217.4
+1699389120000,13.683,13.955,13.677,13.937,131816.2
+1699389180000,13.931,13.998,13.8,13.838,149237.2
+1699389240000,13.838,13.88,13.78,13.782,41879.6
+1699389300000,13.788,13.86,13.782,13.833,35158.9
+1699389360000,13.833,13.833,13.732,13.784,48790.5
+1699389420000,13.786,13.787,13.64,13.742,81860.7
+1699389480000,13.743,13.747,13.681,13.71,27792.9
+1699389540000,13.711,13.773,13.69,13.757,35477.1
+1699389600000,13.757,13.9,13.75,13.86,87077.6
+1699389660000,13.863,13.87,13.807,13.846,40390.2
+1699389720000,13.845,13.856,13.8,13.813,26395.6
+1699389780000,13.816,13.82,13.701,13.78,36814.3
+1699389840000,13.782,13.82,13.77,13.807,27302.2
+1699389900000,13.803,13.919,13.798,13.806,70604.7
+1699389960000,13.807,13.869,13.72,13.775,75038.9
+1699390020000,13.776,13.845,13.767,13.842,49477.4
+1699390080000,13.84,13.85,13.752,13.771,45729.4
+1699390140000,13.759,13.805,13.752,13.764,30293.2
+1699390200000,13.764,13.801,13.754,13.79,18191.4
+1699390260000,13.789,13.833,13.778,13.798,31549.8
+1699390320000,13.798,13.85,13.789,13.826,37906.7
+1699390380000,13.828,13.85,13.79,13.826,31225.7
+1699390440000,13.824,13.83,13.787,13.828,24084.5
+1699390500000,13.828,13.842,13.78,13.793,35456.2
+1699390560000,13.79,13.802,13.735,13.764,34352.4
+1699390620000,13.764,13.767,13.668,13.703,62713.3
+1699390680000,13.702,13.745,13.66,13.702,52598.8
+1699390740000,13.704,13.74,13.665,13.688,45702.1
+1699390800000,13.687,13.72,13.555,13.559,111074.6
+1699390860000,13.558,13.639,13.5,13.593,130135.4
+1699390920000,13.592,13.733,13.592,13.628,68965.1
+1699390980000,13.623,13.748,13.608,13.662,80516.3
+1699391040000,13.666,13.677,13.614,13.647,30685.8
+1699391100000,13.649,13.705,13.634,13.698,42253.0
+1699391160000,13.696,13.74,13.672,13.7,44779.2
+1699391220000,13.7,13.811,13.695,13.772,90490.6
+1699391280000,13.772,13.8,13.722,13.728,42579.3
+1699391340000,13.728,13.794,13.727,13.752,32258.8
+1699391400000,13.751,13.788,13.739,13.765,23556.2
+1699391460000,13.765,13.77,13.638,13.698,53897.6
+1699391520000,13.698,13.7,13.661,13.661,21636.4
+1699391580000,13.665,13.7,13.665,13.695,21628.4
+1699391640000,13.693,13.8,13.691,13.746,40959.8
+1699391700000,13.749,13.8,13.732,13.77,38892.7
+1699391760000,13.77,13.829,13.754,13.784,60979.6
+1699391820000,13.783,14.3,13.766,14.204,417845.2
+1699391880000,14.205,14.3,13.97,13.984,267002.7
+1699391940000,13.984,14.028,13.853,13.952,130414.9
+1699392000000,13.948,14.049,13.92,13.945,71998.3
+1699392060000,13.943,13.995,13.88,13.899,55022.6
+1699392120000,13.9,13.96,13.827,13.88,58514.4
+1699392180000,13.879,13.937,13.834,13.925,66633.9
+1699392240000,13.925,13.99,13.896,13.916,51714.4
+1699392300000,13.914,13.969,13.912,13.93,27140.6
+1699392360000,13.93,13.936,13.85,13.897,41324.5
+1699392420000,13.903,13.914,13.861,13.875,22960.4
+1699392480000,13.876,13.959,13.871,13.899,22323.3
+1699392540000,13.898,13.996,13.898,13.956,50933.1
+1699392600000,13.956,13.998,13.9,13.936,40220.1
+1699392660000,13.936,13.97,13.91,13.91,24446.8
+1699392720000,13.91,13.917,13.641,13.714,180151.7
+1699392780000,13.713,13.786,13.688,13.764,46448.8
+1699392840000,13.764,13.79,13.73,13.754,28245.7
+1699392900000,13.761,13.77,13.685,13.765,41140.1
+1699392960000,13.769,13.86,13.765,13.843,60519.1
+1699393020000,13.842,13.848,13.757,13.804,27158.1
+1699393080000,13.802,13.811,13.724,13.742,35185.7
+1699393140000,13.748,13.835,13.685,13.805,59809.8
+1699393200000,13.801,13.83,13.752,13.775,27144.4
+1699393260000,13.777,13.841,13.763,13.803,27961.8
+1699393320000,13.795,13.8,13.635,13.708,82049.7
+1699393380000,13.709,13.733,13.692,13.728,28717.6
+1699393440000,13.732,13.76,13.69,13.707,32474.8
+1699393500000,13.709,13.761,13.697,13.709,23098.8
+1699393560000,13.709,13.712,13.635,13.659,51408.4
+1699393620000,13.657,13.761,13.649,13.73,70725.9
+1699393680000,13.73,13.743,13.67,13.674,26869.3
+1699393740000,13.676,13.705,13.665,13.665,22781.5
+1699393800000,13.665,13.724,13.1,13.328,348682.4
+1699393860000,13.321,13.409,12.9,12.987,538888.4
+1699393920000,12.984,13.157,12.9,13.076,251984.9
+1699393980000,13.081,13.254,13.076,13.229,130602.8
+1699394040000,13.223,13.279,13.131,13.213,104987.9
+1699394100000,13.208,13.22,13.069,13.172,110186.1
+1699394160000,13.169,13.212,13.068,13.178,61037.8
+1699394220000,13.178,13.284,13.164,13.209,55248.9
+1699394280000,13.21,13.25,13.183,13.207,35169.9
+1699394340000,13.203,13.237,13.105,13.113,62407.8
+1699394400000,13.115,13.195,12.911,13.058,151954.4
+1699394460000,13.055,13.075,12.801,12.952,267994.7
+1699394520000,12.952,13.093,12.952,12.999,99138.4
+1699394580000,12.997,13.087,12.893,12.972,110500.2
+1699394640000,12.975,13.017,12.853,12.973,83923.8
+1699394700000,12.966,12.98,12.864,12.917,71438.5
+1699394760000,12.911,12.958,12.831,12.893,85639.4
+1699394820000,12.894,12.95,12.893,12.935,46531.5
+1699394880000,12.937,13.082,12.924,12.933,91389.5
+1699394940000,12.934,12.99,12.893,12.967,49591.4
+1699395000000,12.962,13.0,12.932,12.956,25516.2
+1699395060000,12.96,12.983,12.855,12.915,65851.8
+1699395120000,12.912,12.946,12.851,12.91,60482.6
+1699395180000,12.909,12.922,12.9,12.922,32111.2
+1699395240000,12.922,13.076,12.917,13.04,93686.7
+1699395300000,13.045,13.205,12.985,13.123,126191.0
+1699395360000,13.126,13.143,12.949,12.994,71870.4
+1699395420000,12.999,13.004,12.92,12.933,50761.4
+1699395480000,12.93,12.978,12.9,12.911,53326.7
+1699395540000,12.91,13.0,12.903,12.942,42629.8
+1699395600000,12.939,12.966,12.72,12.862,178845.0
+1699395660000,12.871,12.92,12.825,12.908,83124.2
+1699395720000,12.911,12.98,12.882,12.971,56267.9
+1699395780000,12.969,12.99,12.912,12.92,38070.4
+1699395840000,12.92,12.98,12.9,12.97,30387.3
+1699395900000,12.97,13.086,12.958,13.0,76914.3
+1699395960000,13.0,13.055,12.984,13.031,37400.0
+1699396020000,13.031,13.05,13.009,13.043,28004.1
+1699396080000,13.037,13.049,13.009,13.011,23070.5
+1699396140000,13.01,13.069,13.009,13.063,29378.4
+1699396200000,13.067,13.275,13.063,13.191,143729.9
+1699396260000,13.191,13.248,13.142,13.239,46113.6
+1699396320000,13.239,13.249,13.212,13.244,43351.6
+1699396380000,13.245,13.5,13.242,13.3,229535.7
+1699396440000,13.301,13.392,13.301,13.354,71488.6
+1699396500000,13.354,13.46,13.165,13.181,156377.2
+1699396560000,13.18,13.285,13.171,13.198,57795.5
+1699396620000,13.197,13.294,13.193,13.247,57865.8
+1699396680000,13.248,13.25,13.18,13.199,51258.8
+1699396740000,13.2,13.22,13.181,13.203,22931.4
+1699396800000,13.202,13.376,13.2,13.286,69318.7
+1699396860000,13.286,13.295,13.214,13.233,31381.8
+1699396920000,13.232,13.245,13.177,13.19,41466.4
+1699396980000,13.189,13.198,13.142,13.142,54501.0
+1699397040000,13.143,13.186,13.088,13.184,65958.8
+1699397100000,13.183,13.247,13.151,13.201,38216.5
+1699397160000,13.202,13.214,12.9,13.0,136532.0
+1699397220000,13.0,13.049,12.97,12.974,67179.5
+1699397280000,12.976,13.12,12.967,13.084,55981.6
+1699397340000,13.083,13.087,12.998,13.027,36326.9
+1699397400000,13.027,13.116,13.0,13.022,51469.3
+1699397460000,13.023,13.09,13.02,13.064,21029.8
+1699397520000,13.059,13.093,13.033,13.088,31837.7
+1699397580000,13.088,13.091,13.031,13.055,16398.2
+1699397640000,13.055,13.06,13.024,13.033,16058.4
+1699397700000,13.037,13.084,13.014,13.033,36647.5
+1699397760000,13.028,13.031,12.914,12.924,57269.8
+1699397820000,12.92,12.97,12.9,12.945,56988.8
+1699397880000,12.943,12.957,12.9,12.909,51467.1
+1699397940000,12.913,12.945,12.904,12.917,24307.5
+1699398000000,12.917,13.049,12.914,12.955,55535.7
+1699398060000,12.95,13.0,12.9,12.975,52707.9
+1699398120000,12.971,12.993,12.9,12.916,36567.2
+1699398180000,12.918,12.976,12.914,12.936,24755.8
+1699398240000,12.932,12.955,12.92,12.944,22937.9
+1699398300000,12.939,13.098,12.934,13.001,67544.1
+1699398360000,13.01,13.144,12.982,13.101,94380.2
+1699398420000,13.1,13.184,13.053,13.11,67887.4
+1699398480000,13.116,13.199,13.077,13.129,50583.0
+1699398540000,13.129,13.183,13.128,13.158,48106.8
+1699398600000,13.152,13.158,13.089,13.113,30384.8
+1699398660000,13.114,13.187,13.106,13.181,31309.1
+1699398720000,13.181,13.183,13.146,13.167,20236.0
+1699398780000,13.162,13.185,13.12,13.131,37567.0
+1699398840000,13.134,13.152,13.12,13.13,19389.4
+1699398900000,13.13,13.17,13.123,13.156,19322.3
+1699398960000,13.156,13.4,13.141,13.292,165532.7
+1699399020000,13.294,13.327,13.266,13.305,47261.5
+1699399080000,13.306,13.363,13.26,13.288,49475.2
+1699399140000,13.295,13.337,13.262,13.272,31913.0
+1699399200000,13.272,13.28,13.187,13.203,47952.7
+1699399260000,13.203,13.313,13.191,13.285,35784.6
+1699399320000,13.288,13.288,13.24,13.251,15875.1
+1699399380000,13.251,13.31,13.25,13.302,34551.8
+1699399440000,13.302,13.319,13.249,13.294,27409.9
+1699399500000,13.295,13.324,13.294,13.298,19259.0
+1699399560000,13.297,13.299,13.264,13.269,17612.3
+1699399620000,13.269,13.307,13.258,13.306,15693.2
+1699399680000,13.306,13.325,13.295,13.32,17478.5
+1699399740000,13.32,13.39,13.31,13.39,49359.6
+1699399800000,13.39,13.5,13.353,13.428,167815.2
+1699399860000,13.428,13.432,13.349,13.349,58153.7
+1699399920000,13.35,13.386,13.349,13.37,25152.1
+1699399980000,13.371,13.398,13.354,13.366,24983.2
+1699400040000,13.365,13.372,13.272,13.293,60422.7
+1699400100000,13.293,13.431,13.288,13.402,66620.2
+1699400160000,13.402,13.412,13.336,13.364,40543.5
+1699400220000,13.36,13.366,13.29,13.347,38102.2
+1699400280000,13.348,13.36,13.321,13.337,18133.3
+1699400340000,13.337,13.35,13.313,13.313,16900.6
+1699400400000,13.312,13.45,13.311,13.393,34216.8
+1699400460000,13.392,13.511,13.383,13.463,75593.2
+1699400520000,13.463,13.474,13.397,13.456,47624.6
+1699400580000,13.456,13.596,13.442,13.556,129178.6
+1699400640000,13.557,13.734,13.557,13.685,166218.3
+1699400700000,13.684,13.874,13.679,13.747,168605.3
+1699400760000,13.749,13.752,13.625,13.628,78995.0
+1699400820000,13.628,13.644,13.533,13.636,76736.1
+1699400880000,13.637,13.647,13.528,13.564,49097.3
+1699400940000,13.564,13.642,13.44,13.517,135419.7
+1699401000000,13.506,13.571,13.486,13.541,41886.7
+1699401060000,13.547,13.689,13.532,13.666,65942.8
+1699401120000,13.666,13.7,13.584,13.692,66718.2
+1699401180000,13.692,13.692,13.62,13.644,25645.5
+1699401240000,13.648,13.651,13.601,13.642,30615.8
+1699401300000,13.641,13.692,13.6,13.6,30733.0
+1699401360000,13.6,13.637,13.515,13.572,55086.5
+1699401420000,13.572,13.584,13.531,13.57,30430.4
+1699401480000,13.57,13.644,13.521,13.551,46887.6
+1699401540000,13.552,13.605,13.53,13.56,31430.8
+1699401600000,13.56,13.671,13.466,13.665,73493.3
+1699401660000,13.661,13.675,13.377,13.395,127378.5
+1699401720000,13.395,13.49,13.351,13.416,66264.5
+1699401780000,13.413,13.491,13.36,13.36,42144.5
+1699401840000,13.369,13.387,13.176,13.29,152707.7
+1699401900000,13.298,13.3,13.176,13.294,65584.2
+1699401960000,13.294,13.489,13.264,13.397,81620.3
+1699402020000,13.392,13.573,13.374,13.486,72425.8
+1699402080000,13.484,13.523,13.41,13.424,50089.4
+1699402140000,13.424,13.482,13.422,13.465,29388.0
+1699402200000,13.466,13.476,13.385,13.454,25710.4
+1699402260000,13.454,13.475,13.371,13.401,31377.3
+1699402320000,13.399,13.408,13.35,13.37,41843.0
+1699402380000,13.37,13.449,13.367,13.42,30021.9
+1699402440000,13.426,13.464,13.421,13.44,32717.5
+1699402500000,13.441,13.565,13.423,13.489,43012.9
+1699402560000,13.494,13.5,13.35,13.428,60018.2
+1699402620000,13.421,13.429,13.311,13.354,47802.6
+1699402680000,13.354,13.373,13.3,13.334,31826.9
+1699402740000,13.334,13.349,13.26,13.3,29598.2
+1699402800000,13.3,13.33,13.282,13.321,27518.9
+1699402860000,13.322,13.38,13.297,13.38,35742.5
+1699402920000,13.378,13.436,13.314,13.323,33697.7
+1699402980000,13.325,13.398,13.323,13.354,14157.7
+1699403040000,13.354,13.367,13.328,13.338,19983.5
+1699403100000,13.338,13.345,13.304,13.319,13402.8
+1699403160000,13.318,13.42,13.314,13.389,38246.6
+1699403220000,13.387,13.403,13.35,13.358,18000.6
+1699403280000,13.354,13.446,13.35,13.405,29323.6
+1699403340000,13.405,13.49,13.405,13.453,37149.8
+1699403400000,13.45,13.626,13.437,13.536,84185.2
+1699403460000,13.535,13.545,13.466,13.496,38569.2
+1699403520000,13.492,13.536,13.411,13.473,38531.4
+1699403580000,13.477,13.514,13.451,13.512,18830.7
+1699403640000,13.512,13.597,13.462,13.591,43832.6
+1699403700000,13.591,13.733,13.563,13.634,111542.5
+1699403760000,13.633,13.633,13.542,13.595,43001.0
+1699403820000,13.595,13.675,13.587,13.618,35734.6
+1699403880000,13.611,13.8,13.58,13.765,89597.1
+1699403940000,13.765,13.765,13.671,13.717,60279.1
+1699404000000,13.728,13.733,13.64,13.68,41294.3
+1699404060000,13.676,13.75,13.672,13.705,28696.9
+1699404120000,13.705,13.817,13.685,13.792,64703.3
+1699404180000,13.796,13.9,13.741,13.859,122242.2
+1699404240000,13.859,13.859,13.766,13.791,49901.6
+1699404300000,13.79,14.15,13.789,14.021,251839.9
+1699404360000,14.01,14.05,13.934,13.967,101284.7
+1699404420000,13.965,14.027,13.863,13.947,94691.1
+1699404480000,13.944,14.024,13.837,13.891,78556.0
+1699404540000,13.896,13.915,13.811,13.853,66394.2
+1699404600000,13.858,13.901,13.77,13.787,59589.0
+1699404660000,13.79,13.886,13.771,13.803,41443.3
+1699404720000,13.81,13.83,13.726,13.824,59190.5
+1699404780000,13.825,13.828,13.77,13.78,24752.0
+1699404840000,13.779,13.833,13.746,13.808,39015.9
+1699404900000,13.804,13.928,13.801,13.825,72172.8
+1699404960000,13.818,13.865,13.816,13.853,13808.5
+1699405020000,13.857,13.861,13.82,13.858,15656.6
+1699405080000,13.858,13.91,13.853,13.909,36395.2
+1699405140000,13.908,13.969,13.891,13.957,42289.0
+1699405200000,13.957,13.98,13.903,13.903,51209.4
+1699405260000,13.903,13.934,13.851,13.854,40786.1
+1699405320000,13.859,13.862,13.752,13.818,53858.8
+1699405380000,13.822,13.822,13.661,13.662,92314.9
+1699405440000,13.665,13.736,13.509,13.702,135395.9
+1699405500000,13.702,13.747,13.683,13.709,40799.5
+1699405560000,13.705,13.78,13.703,13.765,31848.7
+1699405620000,13.76,13.767,13.665,13.721,36532.4
+1699405680000,13.721,13.77,13.709,13.76,19533.3
+1699405740000,13.768,13.86,13.74,13.804,58697.2
+1699405800000,13.795,13.803,13.74,13.758,20745.7
+1699405860000,13.759,13.771,13.7,13.713,28960.3
+1699405920000,13.713,13.745,13.7,13.73,20576.2
+1699405980000,13.734,13.816,13.723,13.772,23084.9
+1699406040000,13.768,13.8,13.737,13.784,18542.8
+1699406100000,13.785,13.799,13.75,13.798,19970.5
+1699406160000,13.797,13.797,13.664,13.722,48557.6
+1699406220000,13.721,13.746,13.695,13.718,24270.6
+1699406280000,13.722,13.726,13.69,13.701,17210.6
+1699406340000,13.7,13.746,13.689,13.735,10790.0
+1699406400000,13.736,13.811,13.736,13.8,28897.2
+1699406460000,13.798,13.94,13.786,13.884,86774.0
+1699406520000,13.885,13.97,13.874,13.935,62878.5
+1699406580000,13.936,14.1,13.927,13.984,134650.1
+1699406640000,13.98,14.049,13.908,13.959,65767.1
+1699406700000,13.959,13.998,13.862,13.997,57347.9
+1699406760000,13.997,14.011,13.9,13.945,47440.2
+1699406820000,13.945,13.957,13.88,13.906,33712.7
+1699406880000,13.918,13.945,13.885,13.907,29807.9
+1699406940000,13.907,13.921,13.887,13.913,17516.0
+1699407000000,13.917,13.995,13.911,13.99,37472.3
+1699407060000,13.993,14.012,13.9,13.927,42607.3
+1699407120000,13.935,13.935,13.822,13.863,44478.8
+1699407180000,13.866,13.894,13.803,13.852,41243.8
+1699407240000,13.852,13.956,13.841,13.929,40894.0
+1699407300000,13.928,13.953,13.862,13.879,19479.1
+1699407360000,13.88,13.892,13.824,13.861,38431.8
+1699407420000,13.859,13.885,13.82,13.831,23454.2
+1699407480000,13.832,13.874,13.773,13.788,42374.9
+1699407540000,13.785,13.864,13.74,13.75,74148.1
+1699407600000,13.75,13.796,13.64,13.744,104626.5
+1699407660000,13.736,13.82,13.716,13.743,65561.2
+1699407720000,13.743,13.786,13.723,13.728,25454.5
+1699407780000,13.733,13.753,13.7,13.73,29840.4
+1699407840000,13.731,13.74,13.685,13.688,22859.3
+1699407900000,13.687,13.706,13.422,13.518,201146.6
+1699407960000,13.519,13.65,13.496,13.577,91552.9
+1699408020000,13.581,13.627,13.475,13.495,64858.7
+1699408080000,13.488,13.558,13.435,13.486,89327.0
+1699408140000,13.483,13.55,13.476,13.548,62225.0
+1699408200000,13.546,13.55,13.504,13.531,26633.2
+1699408260000,13.531,13.566,13.43,13.437,67374.5
+1699408320000,13.437,13.479,13.313,13.386,147952.0
+1699408380000,13.39,13.39,13.232,13.296,128598.3
+1699408440000,13.302,13.32,13.212,13.28,114928.4
+1699408500000,13.28,13.388,13.22,13.31,126847.1
+1699408560000,13.31,13.311,13.158,13.227,143514.7
+1699408620000,13.227,13.286,13.18,13.252,84615.3
+1699408680000,13.256,13.313,13.2,13.296,73950.6
+1699408740000,13.295,13.33,13.256,13.324,60664.8
+1699408800000,13.33,13.344,13.232,13.268,65265.5
+1699408860000,13.266,13.275,13.161,13.172,93640.2
+1699408920000,13.172,13.173,12.881,12.979,427944.4
+1699408980000,12.979,13.121,12.971,13.062,121213.1
+1699409040000,13.062,13.142,13.056,13.136,48967.0
+1699409100000,13.14,13.312,13.132,13.228,124866.5
+1699409160000,13.228,13.233,13.177,13.205,35948.5
+1699409220000,13.204,13.266,13.182,13.245,46309.8
+1699409280000,13.249,13.27,13.2,13.235,45701.0
+1699409340000,13.23,13.242,13.175,13.189,35856.0
+1699409400000,13.19,13.252,13.185,13.246,35402.8
+1699409460000,13.246,13.461,13.246,13.392,156882.7
+1699409520000,13.395,13.492,13.384,13.456,80564.4
+1699409580000,13.452,13.49,13.42,13.485,60351.9
+1699409640000,13.485,13.508,13.454,13.507,42493.3
+1699409700000,13.509,13.6,13.496,13.525,101100.0
+1699409760000,13.528,13.534,13.404,13.42,84382.5
+1699409820000,13.419,13.446,13.385,13.432,41678.0
+1699409880000,13.433,13.445,13.295,13.312,82533.2
+1699409940000,13.309,13.331,13.25,13.289,55306.2
+1699410000000,13.296,13.368,13.286,13.36,35109.4
+1699410060000,13.365,13.452,13.357,13.403,55505.1
+1699410120000,13.403,13.403,13.36,13.381,23101.7
+1699410180000,13.38,13.426,13.36,13.383,28976.9
+1699410240000,13.376,13.38,13.297,13.313,32493.3
+1699410300000,13.313,13.396,13.311,13.358,41303.3
+1699410360000,13.359,13.45,13.35,13.422,34770.6
+1699410420000,13.417,13.436,13.394,13.413,14840.0
+1699410480000,13.413,13.415,13.353,13.383,22831.0
+1699410540000,13.379,13.455,13.369,13.396,32086.6
+1699410600000,13.396,13.578,13.375,13.522,74308.2
+1699410660000,13.523,13.526,13.473,13.507,34491.2
+1699410720000,13.504,13.545,13.5,13.532,40236.3
+1699410780000,13.533,13.537,13.476,13.49,33757.3
+1699410840000,13.494,13.507,13.488,13.489,20643.8
+1699410900000,13.489,13.489,13.344,13.362,58173.9
+1699410960000,13.359,13.401,13.301,13.303,41059.0
+1699411020000,13.306,13.363,13.26,13.303,35365.6
+1699411080000,13.304,13.352,13.25,13.352,53601.0
+1699411140000,13.349,13.38,13.286,13.288,27382.5
+1699411200000,13.288,13.337,13.287,13.298,21707.7
+1699411260000,13.294,13.327,13.28,13.28,17392.4
+1699411320000,13.285,13.327,13.284,13.299,13842.4
+1699411380000,13.298,13.377,13.291,13.351,30257.7
+1699411440000,13.35,13.461,13.331,13.451,43661.3
+1699411500000,13.451,13.473,13.361,13.425,34786.8
+1699411560000,13.424,13.431,13.383,13.388,14430.8
+1699411620000,13.39,13.411,13.383,13.387,16068.3
+1699411680000,13.392,13.431,13.383,13.399,13319.2
+1699411740000,13.396,13.399,13.321,13.357,19533.6
+1699411800000,13.357,13.357,13.312,13.341,19457.4
+1699411860000,13.341,13.437,13.282,13.437,41256.1
+1699411920000,13.432,13.466,13.399,13.422,43907.2
+1699411980000,13.422,13.599,13.4,13.597,93478.3
+1699412040000,13.597,13.6,13.538,13.562,48792.1
+1699412100000,13.562,13.59,13.505,13.556,46644.6
+1699412160000,13.555,13.562,13.467,13.503,37474.4
+1699412220000,13.503,13.537,13.494,13.524,18423.0
+1699412280000,13.524,13.529,13.477,13.5,16136.2
+1699412340000,13.501,13.51,13.472,13.482,17161.8
+1699412400000,13.485,13.497,13.421,13.496,30314.3
+1699412460000,13.495,13.56,13.44,13.451,46750.4
+1699412520000,13.449,13.454,13.383,13.41,42364.3
+1699412580000,13.41,13.469,13.384,13.449,31490.8
+1699412640000,13.452,13.473,13.402,13.407,20946.2
+1699412700000,13.407,13.468,13.38,13.441,36746.5
+1699412760000,13.441,13.441,13.335,13.375,59041.3
+1699412820000,13.375,13.4,13.312,13.352,48686.2
+1699412880000,13.352,13.38,13.256,13.288,102590.2
+1699412940000,13.288,13.35,13.264,13.326,31883.0
+1699413000000,13.328,13.333,13.28,13.285,23293.6
+1699413060000,13.287,13.287,13.175,13.252,98164.1
+1699413120000,13.252,13.355,13.247,13.334,47893.4
+1699413180000,13.333,13.345,13.3,13.345,18782.6
+1699413240000,13.34,13.386,13.327,13.336,28074.3
+1699413300000,13.337,13.395,13.334,13.36,28161.5
+1699413360000,13.359,13.398,13.353,13.396,20642.1
+1699413420000,13.396,13.499,13.374,13.475,60677.3
+1699413480000,13.477,13.49,13.402,13.424,31150.8
+1699413540000,13.424,13.456,13.4,13.41,16152.7
+1699413600000,13.41,13.519,13.405,13.476,38775.8
+1699413660000,13.474,13.541,13.474,13.537,34850.0
+1699413720000,13.537,13.557,13.501,13.51,46479.4
+1699413780000,13.511,13.534,13.501,13.502,19198.4
+1699413840000,13.502,13.506,13.461,13.476,29799.1
+1699413900000,13.477,13.513,13.461,13.478,13664.1
+1699413960000,13.483,13.5,13.433,13.437,25793.5
+1699414020000,13.439,13.495,13.435,13.485,17197.6
+1699414080000,13.481,13.5,13.443,13.443,16381.5
+1699414140000,13.443,13.487,13.407,13.462,42084.3
+1699414200000,13.462,13.471,13.401,13.401,27445.7
+1699414260000,13.401,13.425,13.368,13.4,45886.0
+1699414320000,13.399,13.404,13.37,13.395,20184.4
+1699414380000,13.396,13.409,13.337,13.354,25235.0
+1699414440000,13.359,13.379,13.283,13.308,55578.3
+1699414500000,13.308,13.379,13.292,13.378,42408.7
+1699414560000,13.378,13.394,13.3,13.317,32335.5
+1699414620000,13.319,13.343,13.27,13.276,26182.3
+1699414680000,13.282,13.354,13.27,13.307,44303.7
+1699414740000,13.311,13.396,13.304,13.379,25266.2
+1699414800000,13.379,13.384,13.334,13.334,19444.8
+1699414860000,13.334,13.347,13.315,13.321,16356.0
+1699414920000,13.319,13.391,13.315,13.391,23346.6
+1699414980000,13.381,13.398,13.354,13.368,9397.5
+1699415040000,13.365,13.46,13.357,13.445,41154.5
+1699415100000,13.444,13.46,13.4,13.4,25596.1
+1699415160000,13.4,13.409,13.362,13.364,20442.3
+1699415220000,13.364,13.38,13.321,13.34,22327.9
+1699415280000,13.34,13.34,13.317,13.325,14258.9
+1699415340000,13.327,13.34,13.289,13.317,33737.3
+1699415400000,13.316,13.34,13.311,13.325,16166.7
+1699415460000,13.324,13.348,13.315,13.344,14001.4
+1699415520000,13.344,13.388,13.343,13.354,20633.1
+1699415580000,13.354,13.355,13.294,13.319,27534.8
+1699415640000,13.317,13.32,13.282,13.305,36679.9
+1699415700000,13.305,13.375,13.302,13.341,24293.0
+1699415760000,13.338,13.369,13.325,13.368,16892.2
+1699415820000,13.369,13.372,13.32,13.32,14858.9
+1699415880000,13.326,13.36,13.315,13.355,16881.0
+1699415940000,13.356,13.391,13.35,13.367,15572.7
+1699416000000,13.372,13.393,13.357,13.359,18093.1
+1699416060000,13.361,13.361,13.291,13.314,44226.4
+1699416120000,13.317,13.327,13.304,13.315,14053.3
+1699416180000,13.314,13.32,13.254,13.275,39892.6
+1699416240000,13.276,13.38,13.269,13.342,38726.9
+1699416300000,13.347,13.54,13.343,13.481,125206.7
+1699416360000,13.48,13.534,13.451,13.508,48139.7
+1699416420000,13.513,13.547,13.479,13.523,72418.8
+1699416480000,13.52,13.8,13.52,13.718,321575.8
+1699416540000,13.718,13.89,13.718,13.82,159402.9
+1699416600000,13.817,13.839,13.66,13.679,113288.8
+1699416660000,13.672,13.739,13.663,13.731,66623.4
+1699416720000,13.731,13.734,13.671,13.707,53234.3
+1699416780000,13.707,13.821,13.7,13.812,83819.5
+1699416840000,13.812,13.815,13.719,13.743,55718.6
+1699416900000,13.739,13.742,13.681,13.69,50973.8
+1699416960000,13.69,13.713,13.6,13.6,77191.3
+1699417020000,13.601,13.659,13.563,13.615,56483.8
+1699417080000,13.614,13.647,13.601,13.612,17520.9
+1699417140000,13.612,13.647,13.58,13.622,34627.3
+1699417200000,13.623,13.66,13.622,13.64,21142.6
+1699417260000,13.64,13.709,13.64,13.702,35676.5
+1699417320000,13.702,13.705,13.645,13.676,31717.2
+1699417380000,13.673,13.78,13.663,13.769,44272.1
+1699417440000,13.766,13.778,13.671,13.69,39209.3
+1699417500000,13.691,13.7,13.615,13.648,38074.9
+1699417560000,13.65,13.683,13.643,13.667,16047.7
+1699417620000,13.661,13.667,13.581,13.605,39364.4
+1699417680000,13.605,13.645,13.589,13.63,20831.4
+1699417740000,13.627,13.64,13.593,13.64,21222.0
+1699417800000,13.638,13.645,13.611,13.639,20989.7
+1699417860000,13.641,13.644,13.575,13.596,27137.5
+1699417920000,13.598,13.645,13.575,13.645,32614.7
+1699417980000,13.644,13.645,13.608,13.634,11852.8
+1699418040000,13.634,13.645,13.63,13.634,11403.8
+1699418100000,13.634,13.75,13.632,13.714,63300.6
+1699418160000,13.715,13.85,13.693,13.802,82909.1
+1699418220000,13.801,13.803,13.717,13.745,44589.4
+1699418280000,13.745,13.747,13.691,13.724,27180.2
+1699418340000,13.722,13.724,13.67,13.675,25104.4
+1699418400000,13.675,13.698,13.632,13.656,45764.3
+1699418460000,13.656,13.669,13.63,13.643,22454.7
+1699418520000,13.644,13.658,13.609,13.628,35111.9
+1699418580000,13.629,13.631,13.6,13.619,18758.6
+1699418640000,13.618,13.68,13.593,13.678,27517.1
+1699418700000,13.679,13.699,13.657,13.664,15403.5
+1699418760000,13.664,13.664,13.588,13.617,21877.1
+1699418820000,13.618,13.631,13.583,13.626,23197.9
+1699418880000,13.629,13.629,13.582,13.608,13372.6
+1699418940000,13.609,13.61,13.4,13.462,129362.7
+1699419000000,13.463,13.511,13.422,13.491,72840.2
+1699419060000,13.491,13.537,13.479,13.501,39020.9
+1699419120000,13.5,13.525,13.5,13.516,18831.4
+1699419180000,13.516,13.552,13.5,13.546,26992.8
+1699419240000,13.539,13.559,13.503,13.541,16469.9
+1699419300000,13.544,13.544,13.5,13.509,17312.7
+1699419360000,13.513,13.539,13.461,13.528,32893.4
+1699419420000,13.526,13.588,13.501,13.566,31103.3
+1699419480000,13.565,13.596,13.536,13.573,23814.7
+1699419540000,13.573,13.606,13.565,13.594,21049.8
+1699419600000,13.591,13.63,13.54,13.595,43411.9
+1699419660000,13.595,13.621,13.454,13.506,61631.8
+1699419720000,13.506,13.525,13.47,13.473,25388.9
+1699419780000,13.473,13.524,13.42,13.491,41382.0
+1699419840000,13.491,13.56,13.482,13.526,26733.0
+1699419900000,13.525,13.555,13.515,13.537,17978.5
+1699419960000,13.534,13.64,13.519,13.592,54575.3
+1699420020000,13.59,13.65,13.563,13.569,38461.7
+1699420080000,13.569,13.594,13.564,13.568,11446.2
+1699420140000,13.57,13.593,13.567,13.58,9736.6
+1699420200000,13.58,13.614,13.576,13.614,12883.1
+1699420260000,13.613,13.666,13.611,13.652,42485.8
+1699420320000,13.652,13.687,13.563,13.672,45053.5
+1699420380000,13.68,13.687,13.59,13.617,27638.5
+1699420440000,13.613,13.654,13.61,13.624,13905.0
+1699420500000,13.626,13.688,13.611,13.671,28647.8
+1699420560000,13.671,13.688,13.632,13.671,25901.8
+1699420620000,13.67,13.689,13.652,13.675,23357.4
+1699420680000,13.677,13.687,13.642,13.662,17049.4
+1699420740000,13.664,13.678,13.636,13.641,15208.5
+1699420800000,13.641,13.697,13.636,13.684,26375.6
+1699420860000,13.684,13.75,13.681,13.747,59426.8
+1699420920000,13.746,13.75,13.7,13.744,41058.5
+1699420980000,13.746,13.746,13.663,13.684,44290.2
+1699421040000,13.681,13.69,13.611,13.679,36635.8
+1699421100000,13.678,13.764,13.673,13.764,52115.7
+1699421160000,13.764,13.77,13.704,13.743,39612.5
+1699421220000,13.741,13.744,13.702,13.727,28399.2
+1699421280000,13.727,13.748,13.707,13.741,21946.3
+1699421340000,13.736,13.789,13.735,13.765,44606.4
+1699421400000,13.766,13.85,13.764,13.848,125769.1
+1699421460000,13.847,13.888,13.82,13.839,95116.9
+1699421520000,13.839,13.846,13.71,13.73,87582.7
+1699421580000,13.73,13.755,13.68,13.709,102176.6
+1699421640000,13.711,13.711,13.637,13.682,63964.3
+1699421700000,13.684,13.768,13.684,13.749,59615.4
+1699421760000,13.748,13.886,13.747,13.836,103707.9
+1699421820000,13.836,14.095,13.823,14.023,379692.6
+1699421880000,14.024,14.032,13.872,13.936,146788.4
+1699421940000,13.936,14.028,13.926,13.984,97415.0
+1699422000000,13.985,14.171,13.961,14.062,178435.0
+1699422060000,14.062,14.115,13.968,14.054,121165.0
+1699422120000,14.054,14.062,13.997,14.035,79439.6
+1699422180000,14.036,14.037,13.97,13.984,60322.5
+1699422240000,13.983,13.999,13.97,13.973,42686.6
+1699422300000,13.974,14.0,13.94,13.964,73120.3
+1699422360000,13.964,14.082,13.943,14.049,87238.6
+1699422420000,14.049,14.71,14.049,14.405,880674.9
+1699422480000,14.405,14.444,14.35,14.39,177206.6
+1699422540000,14.391,14.404,14.263,14.348,153745.1
+1699422600000,14.349,14.381,14.208,14.22,137459.2
+1699422660000,14.221,14.33,14.208,14.301,118659.8
+1699422720000,14.297,14.309,14.142,14.195,141626.9
+1699422780000,14.195,14.22,14.103,14.192,98945.8
+1699422840000,14.197,14.203,14.113,14.149,105161.0
+1699422900000,14.149,14.289,14.13,14.256,92367.2
+1699422960000,14.256,14.297,14.209,14.262,112549.8
+1699423020000,14.261,14.262,14.224,14.256,42118.4
+1699423080000,14.252,14.28,14.234,14.275,48227.9
+1699423140000,14.274,14.299,14.175,14.228,63603.4
+1699423200000,14.232,14.233,13.789,13.832,475010.7
+1699423260000,13.832,13.899,13.603,13.767,383349.2
+1699423320000,13.767,13.85,13.706,13.753,176409.0
+1699423380000,13.753,13.838,13.664,13.793,152310.8
+1699423440000,13.793,13.828,13.711,13.788,82334.5
+1699423500000,13.788,13.795,13.69,13.711,93600.2
+1699423560000,13.71,13.766,13.623,13.728,109789.5
+1699423620000,13.727,13.82,13.7,13.816,77407.4
+1699423680000,13.816,13.82,13.754,13.806,56603.8
+1699423740000,13.805,13.85,13.782,13.848,65287.9
+1699423800000,13.849,13.855,13.767,13.767,49797.5
+1699423860000,13.767,13.769,13.71,13.728,68323.6
+1699423920000,13.727,13.751,13.636,13.721,114355.2
+1699423980000,13.72,13.727,13.7,13.702,40471.7
+1699424040000,13.702,13.725,13.702,13.716,29126.7
+1699424100000,13.716,13.727,13.681,13.698,81367.3
+1699424160000,13.698,13.705,13.382,13.424,385812.0
+1699424220000,13.423,13.597,13.392,13.58,160145.5
+1699424280000,13.577,13.652,13.531,13.595,92348.2
+1699424340000,13.595,13.69,13.591,13.65,89384.4
+1699424400000,13.653,13.68,13.604,13.65,41214.1
+1699424460000,13.649,13.799,13.601,13.77,90826.3
+1699424520000,13.771,13.841,13.746,13.799,108965.1
+1699424580000,13.799,13.843,13.749,13.833,50907.0
+1699424640000,13.833,13.838,13.779,13.818,53143.8
+1699424700000,13.819,13.835,13.754,13.76,32420.4
+1699424760000,13.76,13.77,13.707,13.733,46808.6
+1699424820000,13.73,13.836,13.717,13.758,51314.9
+1699424880000,13.758,13.8,13.736,13.795,25318.2
+1699424940000,13.793,13.8,13.751,13.759,19339.6
+1699425000000,13.76,13.78,13.736,13.779,29942.1
+1699425060000,13.779,13.84,13.775,13.805,34903.5
+1699425120000,13.805,13.929,13.804,13.88,92753.3
+1699425180000,13.879,13.92,13.846,13.907,60306.8
+1699425240000,13.906,13.908,13.843,13.853,29945.6
+1699425300000,13.853,13.857,13.79,13.797,43182.9
+1699425360000,13.796,13.856,13.781,13.82,37897.0
+1699425420000,13.821,13.889,13.778,13.857,49526.6
+1699425480000,13.855,13.897,13.851,13.866,34847.7
+1699425540000,13.864,13.869,13.8,13.814,27824.4
+1699425600000,13.814,13.819,13.765,13.778,41093.1
+1699425660000,13.776,13.817,13.715,13.72,40155.7
+1699425720000,13.719,13.739,13.626,13.669,105845.0
+1699425780000,13.67,13.698,13.656,13.67,39604.3
+1699425840000,13.671,13.704,13.65,13.666,42504.8
+1699425900000,13.669,13.729,13.647,13.708,39163.9
+1699425960000,13.705,13.715,13.681,13.705,18043.9
+1699426020000,13.709,13.727,13.69,13.691,21165.1
+1699426080000,13.693,13.728,13.633,13.719,53207.2
+1699426140000,13.719,13.734,13.696,13.699,26440.6
+1699426200000,13.696,13.706,13.664,13.683,18740.5
+1699426260000,13.687,13.72,13.681,13.707,14753.9
+1699426320000,13.705,13.843,13.698,13.811,65149.1
+1699426380000,13.81,13.813,13.74,13.763,27308.5
+1699426440000,13.766,13.79,13.743,13.77,23261.6
+1699426500000,13.769,13.77,13.689,13.735,35869.7
+1699426560000,13.735,13.736,13.671,13.725,27352.8
+1699426620000,13.725,13.736,13.681,13.736,15403.4
+1699426680000,13.735,13.782,13.728,13.769,27011.4
+1699426740000,13.772,13.772,13.723,13.731,12185.3
+1699426800000,13.729,13.754,13.727,13.749,10246.9
+1699426860000,13.749,13.826,13.742,13.763,32759.2
+1699426920000,13.762,13.767,13.723,13.727,20562.4
+1699426980000,13.726,13.742,13.684,13.685,36776.3
+1699427040000,13.686,13.728,13.658,13.715,44404.6
+1699427100000,13.714,13.75,13.71,13.742,21232.2
+1699427160000,13.742,13.743,13.683,13.696,21636.9
+1699427220000,13.696,13.712,13.634,13.676,46347.2
+1699427280000,13.677,13.68,13.64,13.674,28705.4
+1699427340000,13.672,13.725,13.661,13.684,18770.6
+1699427400000,13.685,13.698,13.668,13.691,12600.6
+1699427460000,13.692,13.736,13.691,13.704,17097.2
+1699427520000,13.703,13.707,13.653,13.665,14221.2
+1699427580000,13.667,13.695,13.56,13.636,80798.8
+1699427640000,13.644,13.647,13.53,13.535,75937.8
+1699427700000,13.535,13.567,13.45,13.566,123026.1
+1699427760000,13.559,13.62,13.531,13.564,59380.8
+1699427820000,13.566,13.566,13.504,13.561,32653.8
+1699427880000,13.563,13.675,13.559,13.645,50250.1
+1699427940000,13.646,13.695,13.63,13.677,44782.1
+1699428000000,13.67,13.687,13.62,13.676,29262.1
+1699428060000,13.677,13.714,13.671,13.711,35540.7
+1699428120000,13.706,13.73,13.68,13.697,29150.7
+1699428180000,13.696,13.698,13.672,13.679,19984.3
+1699428240000,13.685,13.703,13.667,13.673,16014.7
+1699428300000,13.67,13.673,13.643,13.666,18206.1
+1699428360000,13.665,13.699,13.65,13.659,15633.2
+1699428420000,13.661,13.684,13.644,13.655,10515.3
+1699428480000,13.655,13.697,13.651,13.673,14461.1
+1699428540000,13.668,13.695,13.655,13.694,12298.5
+1699428600000,13.694,13.766,13.681,13.758,39859.8
+1699428660000,13.761,13.777,13.689,13.701,33990.0
+1699428720000,13.7,13.707,13.674,13.675,15213.0
+1699428780000,13.675,13.74,13.675,13.721,38810.7
+1699428840000,13.722,13.767,13.718,13.765,24941.7
+1699428900000,13.765,13.793,13.76,13.786,41198.2
+1699428960000,13.786,13.788,13.715,13.718,29621.1
+1699429020000,13.718,13.756,13.686,13.735,19972.0
+1699429080000,13.734,13.775,13.73,13.741,28868.1
+1699429140000,13.742,13.748,13.725,13.741,10441.6
+1699429200000,13.74,13.75,13.7,13.706,13011.8
+1699429260000,13.708,13.715,13.673,13.68,24797.6
+1699429320000,13.681,13.686,13.65,13.674,21183.0
+1699429380000,13.673,13.676,13.654,13.659,16971.2
+1699429440000,13.659,13.677,13.656,13.66,17047.6
+1699429500000,13.661,13.665,13.632,13.648,24361.6
+1699429560000,13.649,13.663,13.602,13.611,35031.5
+1699429620000,13.612,13.643,13.58,13.62,43222.8
+1699429680000,13.621,13.652,13.587,13.608,32389.0
+1699429740000,13.607,13.683,13.601,13.675,27171.6
+1699429800000,13.672,13.698,13.664,13.685,22625.7
+1699429860000,13.685,13.725,13.66,13.661,23585.2
+1699429920000,13.661,13.661,13.623,13.632,16897.3
+1699429980000,13.63,13.65,13.577,13.649,28824.9
+1699430040000,13.647,13.685,13.644,13.682,19403.7
+1699430100000,13.682,13.69,13.66,13.666,8591.0
+1699430160000,13.663,13.67,13.63,13.639,12803.5
+1699430220000,13.639,13.648,13.63,13.633,14285.2
+1699430280000,13.633,13.76,13.627,13.748,80871.9
+1699430340000,13.748,13.784,13.71,13.745,47248.0
+1699430400000,13.744,13.758,13.702,13.741,33381.3
+1699430460000,13.741,13.744,13.721,13.732,21303.3
+1699430520000,13.733,13.775,13.73,13.762,37580.1
+1699430580000,13.766,13.784,13.76,13.764,30716.5
+1699430640000,13.765,13.818,13.759,13.817,37373.2
+1699430700000,13.818,13.885,13.8,13.825,97293.6
+1699430760000,13.828,13.833,13.79,13.812,30630.6
+1699430820000,13.812,13.816,13.761,13.772,32434.8
+1699430880000,13.771,13.784,13.71,13.734,54412.1
+1699430940000,13.73,13.732,13.68,13.725,44892.4
+1699431000000,13.725,13.736,13.7,13.736,15175.2
+1699431060000,13.736,13.771,13.734,13.765,19834.2
+1699431120000,13.764,13.772,13.706,13.712,22002.9
+1699431180000,13.712,13.729,13.671,13.69,35280.1
+1699431240000,13.691,13.702,13.673,13.692,18732.8
+1699431300000,13.692,13.701,13.687,13.695,11785.7
+1699431360000,13.696,13.748,13.695,13.743,20865.5
+1699431420000,13.744,13.777,13.728,13.729,23638.8
+1699431480000,13.729,13.731,13.692,13.693,28303.2
+1699431540000,13.693,13.745,13.692,13.718,24175.1
+1699431600000,13.719,13.736,13.702,13.702,9457.0
+1699431660000,13.704,13.708,13.68,13.698,14654.3
+1699431720000,13.697,13.754,13.696,13.744,31687.4
+1699431780000,13.749,13.813,13.746,13.775,42814.5
+1699431840000,13.775,13.86,13.767,13.858,49728.0
+1699431900000,13.856,13.856,13.802,13.825,33857.2
+1699431960000,13.826,13.828,13.705,13.741,73056.7
+1699432020000,13.74,13.761,13.605,13.66,136435.1
+1699432080000,13.659,13.666,13.53,13.59,135079.2
+1699432140000,13.59,13.606,13.568,13.582,56673.7
+1699432200000,13.582,13.582,13.338,13.506,284582.8
+1699432260000,13.506,13.515,13.31,13.414,180784.3
+1699432320000,13.414,13.517,13.389,13.502,97000.8
+1699432380000,13.501,13.51,13.435,13.464,73775.6
+1699432440000,13.463,13.476,13.4,13.423,63582.6
+1699432500000,13.419,13.47,13.402,13.433,47794.0
+1699432560000,13.433,13.495,13.423,13.452,54078.3
+1699432620000,13.452,13.459,13.375,13.399,69182.0
+1699432680000,13.398,13.399,13.233,13.31,187453.2
+1699432740000,13.308,13.323,13.065,13.15,338004.6
+1699432800000,13.149,13.157,13.027,13.13,329133.4
+1699432860000,13.13,13.269,13.128,13.252,167458.8
+1699432920000,13.251,13.315,13.214,13.31,89514.3
+1699432980000,13.312,13.365,13.251,13.288,116830.4
+1699433040000,13.288,13.33,13.275,13.283,58086.8
+1699433100000,13.279,13.353,13.275,13.339,57674.2
+1699433160000,13.339,13.377,13.29,13.29,51786.7
+1699433220000,13.292,13.296,13.204,13.242,88871.3
+1699433280000,13.241,13.248,13.15,13.21,92844.7
+1699433340000,13.211,13.239,13.202,13.205,37567.8
+1699433400000,13.204,13.258,13.2,13.249,30911.3
+1699433460000,13.249,13.262,13.192,13.225,51711.9
+1699433520000,13.224,13.283,13.22,13.278,32074.5
+1699433580000,13.277,13.344,13.273,13.301,80902.8
+1699433640000,13.303,13.341,13.281,13.333,23959.9
+1699433700000,13.333,13.342,13.28,13.309,55327.6
+1699433760000,13.31,13.32,13.274,13.311,28279.2
+1699433820000,13.31,13.311,13.284,13.297,17696.6
+1699433880000,13.297,13.326,13.284,13.298,18018.2
+1699433940000,13.298,13.309,13.247,13.292,28815.7
+1699434000000,13.292,13.365,13.275,13.343,63859.7
+1699434060000,13.343,13.442,13.338,13.4,109561.2
+1699434120000,13.397,13.55,13.391,13.472,130763.2
+1699434180000,13.47,13.58,13.458,13.533,123018.9
+1699434240000,13.534,13.597,13.504,13.511,116579.4
+1699434300000,13.513,13.585,13.484,13.498,94123.8
+1699434360000,13.499,13.499,13.44,13.466,56324.0
+1699434420000,13.465,13.483,13.436,13.478,30431.8
+1699434480000,13.478,13.508,13.44,13.449,36897.0
+1699434540000,13.448,13.502,13.402,13.499,58582.4
+1699434600000,13.495,13.511,13.437,13.439,34861.7
+1699434660000,13.44,13.476,13.424,13.466,27391.7
+1699434720000,13.466,13.521,13.462,13.494,23957.9
+1699434780000,13.494,13.5,13.464,13.465,14628.3
+1699434840000,13.466,13.486,13.461,13.465,13048.8
+1699434900000,13.463,13.469,13.427,13.434,25331.6
+1699434960000,13.435,13.479,13.431,13.478,21438.0
+1699435020000,13.476,13.58,13.476,13.548,64310.9
+1699435080000,13.546,13.568,13.505,13.51,31971.6
+1699435140000,13.516,13.516,13.458,13.488,21704.4
+1699435200000,13.488,13.498,13.415,13.442,37804.4
+1699435260000,13.441,13.443,13.411,13.413,22407.4
+1699435320000,13.413,13.418,13.375,13.389,42260.5
+1699435380000,13.388,13.444,13.387,13.421,25793.6
+1699435440000,13.422,13.434,13.41,13.41,12832.2
+1699435500000,13.41,13.433,13.391,13.431,16065.8
+1699435560000,13.431,13.5,13.422,13.448,31008.7
+1699435620000,13.448,13.46,13.42,13.42,14505.3
+1699435680000,13.421,13.427,13.39,13.392,16202.3
+1699435740000,13.391,13.405,13.378,13.391,27210.6
+1699435800000,13.389,13.444,13.386,13.403,21787.8
+1699435860000,13.403,13.41,13.311,13.312,51980.1
+1699435920000,13.313,13.356,13.248,13.334,83197.0
+1699435980000,13.334,13.345,13.277,13.283,45268.8
+1699436040000,13.289,13.31,13.253,13.289,42498.5
+1699436100000,13.289,13.297,13.25,13.275,36632.3
+1699436160000,13.275,13.301,13.106,13.173,141272.9
+1699436220000,13.172,13.276,13.16,13.239,55280.0
+1699436280000,13.239,13.316,13.236,13.292,49132.7
+1699436340000,13.292,13.321,13.28,13.29,36138.2
+1699436400000,13.292,13.346,13.287,13.317,30565.6
+1699436460000,13.314,13.32,13.295,13.307,12986.8
+1699436520000,13.308,13.383,13.304,13.356,41000.5
+1699436580000,13.351,13.363,13.324,13.324,16413.0
+1699436640000,13.325,13.358,13.315,13.35,13617.7
+1699436700000,13.347,13.36,13.295,13.299,22409.6
+1699436760000,13.3,13.308,13.235,13.245,35511.1
+1699436820000,13.248,13.266,13.211,13.229,37339.7
+1699436880000,13.226,13.25,13.19,13.19,53144.8
+1699436940000,13.192,13.211,13.132,13.194,59735.2
+1699437000000,13.189,13.22,13.186,13.219,25554.9
+1699437060000,13.217,13.298,13.216,13.273,38259.7
+1699437120000,13.272,13.305,13.216,13.221,27469.1
+1699437180000,13.221,13.277,13.18,13.274,71249.5
+1699437240000,13.268,13.274,13.203,13.213,18835.0
+1699437300000,13.214,13.22,13.181,13.217,27759.9
+1699437360000,13.216,13.244,13.199,13.237,13507.6
+1699437420000,13.237,13.237,13.161,13.18,45844.3
+1699437480000,13.18,13.205,13.115,13.127,50841.9
+1699437540000,13.125,13.17,13.101,13.151,55884.7
+1699437600000,13.151,13.221,13.112,13.216,80872.0
+1699437660000,13.215,13.248,13.155,13.167,37779.0
+1699437720000,13.168,13.196,13.141,13.179,36652.2
+1699437780000,13.18,13.272,13.176,13.212,65812.5
+1699437840000,13.21,13.299,13.207,13.295,39294.1
+1699437900000,13.297,13.3,13.25,13.299,27760.2
+1699437960000,13.299,13.3,13.228,13.259,27998.7
+1699438020000,13.258,13.258,13.217,13.237,13027.6
+1699438080000,13.237,13.269,13.235,13.252,9580.1
+1699438140000,13.252,13.268,13.206,13.248,23898.2
+1699438200000,13.246,13.259,13.207,13.218,19938.8
+1699438260000,13.217,13.241,13.175,13.183,30591.9
+1699438320000,13.18,13.25,13.177,13.248,18085.9
+1699438380000,13.244,13.328,13.232,13.312,50893.3
+1699438440000,13.311,13.319,13.285,13.292,24203.6
+1699438500000,13.292,13.293,13.256,13.287,21245.2
+1699438560000,13.289,13.378,13.279,13.317,65907.2
+1699438620000,13.316,13.33,13.217,13.241,53172.5
+1699438680000,13.241,13.284,13.208,13.281,26046.4
+1699438740000,13.283,13.298,13.243,13.267,18687.4
+1699438800000,13.267,13.282,13.25,13.25,15259.6
+1699438860000,13.251,13.254,13.22,13.249,30879.6
+1699438920000,13.251,13.369,13.228,13.32,82558.2
+1699438980000,13.318,13.415,13.306,13.396,60774.8
+1699439040000,13.396,13.451,13.363,13.381,100921.9
+1699439100000,13.376,13.392,13.339,13.383,34795.1
+1699439160000,13.383,13.413,13.353,13.375,29742.1
+1699439220000,13.376,13.381,13.351,13.372,18270.8
+1699439280000,13.372,13.385,13.351,13.371,10348.0
+1699439340000,13.373,13.415,13.371,13.394,21947.9
+1699439400000,13.394,13.407,13.356,13.404,15110.5
+1699439460000,13.404,13.449,13.4,13.437,24112.0
+1699439520000,13.438,13.456,13.347,13.362,33135.0
+1699439580000,13.358,13.366,13.32,13.341,34417.1
+1699439640000,13.341,13.37,13.321,13.369,17909.8
+1699439700000,13.368,13.409,13.367,13.383,17163.8
+1699439760000,13.382,13.382,13.326,13.331,13044.7
+1699439820000,13.331,13.361,13.3,13.306,35894.3
+1699439880000,13.303,13.344,13.3,13.313,20905.3
+1699439940000,13.311,13.341,13.3,13.334,23801.7
+1699440000000,13.338,13.34,13.3,13.329,13182.8
+1699440060000,13.325,13.332,13.314,13.318,14408.0
+1699440120000,13.318,13.322,13.298,13.298,10683.3
+1699440180000,13.298,13.363,13.296,13.363,25588.3
+1699440240000,13.362,13.366,13.32,13.324,14023.1
+1699440300000,13.324,13.376,13.308,13.347,21083.2
+1699440360000,13.346,13.354,13.32,13.326,8244.4
+1699440420000,13.329,13.33,13.3,13.329,21839.5
+1699440480000,13.33,13.34,13.3,13.323,16478.9
+1699440540000,13.324,13.325,13.295,13.311,11750.9
+1699440600000,13.307,13.311,13.201,13.21,70564.7
+1699440660000,13.207,13.257,13.201,13.245,30653.1
+1699440720000,13.245,13.245,13.15,13.174,80476.4
+1699440780000,13.172,13.2,13.144,13.19,51004.3
+1699440840000,13.19,13.19,13.178,13.19,21295.6
+1699440900000,13.19,13.193,13.183,13.192,21135.9
+1699440960000,13.192,13.193,13.109,13.148,63240.2
+1699441020000,13.148,13.2,13.04,13.199,138441.5
+1699441080000,13.199,13.222,13.16,13.18,47884.6
+1699441140000,13.18,13.186,13.142,13.179,38154.4
+1699441200000,13.18,13.18,13.15,13.151,18673.0
+1699441260000,13.151,13.157,12.65,12.66,559794.1
+1699441320000,12.655,12.88,12.61,12.842,515217.3
+1699441380000,12.842,12.89,12.694,12.835,169476.4
+1699441440000,12.839,12.839,12.647,12.779,203420.9
+1699441500000,12.778,12.838,12.74,12.827,76264.9
+1699441560000,12.829,12.878,12.811,12.827,95271.3
+1699441620000,12.824,12.824,12.707,12.781,91571.2
+1699441680000,12.781,12.879,12.77,12.824,64874.9
+1699441740000,12.83,12.845,12.8,12.825,34181.8
+1699441800000,12.826,12.84,12.75,12.787,65734.9
+1699441860000,12.786,12.809,12.725,12.761,49567.3
+1699441920000,12.762,12.789,12.739,12.774,39639.1
+1699441980000,12.773,12.774,12.533,12.554,202730.3
+1699442040000,12.553,12.688,12.452,12.669,351662.6
+1699442100000,12.669,12.748,12.65,12.733,100150.4
+1699442160000,12.732,12.759,12.65,12.733,69258.5
+1699442220000,12.731,12.757,12.651,12.673,51261.4
+1699442280000,12.671,12.708,12.6,12.649,77982.1
+1699442340000,12.646,12.668,12.6,12.627,82001.2
+1699442400000,12.628,12.7,12.618,12.699,58619.3
+1699442460000,12.7,12.725,12.69,12.699,36354.9
+1699442520000,12.699,12.753,12.699,12.723,47640.5
+1699442580000,12.723,12.785,12.721,12.755,53321.4
+1699442640000,12.754,12.76,12.7,12.722,36841.7
+1699442700000,12.726,12.763,12.708,12.727,32096.9
+1699442760000,12.727,12.776,12.726,12.774,36825.0
+1699442820000,12.773,12.91,12.763,12.832,161581.2
+1699442880000,12.833,12.865,12.816,12.839,38073.5
+1699442940000,12.84,12.852,12.767,12.795,38112.5
+1699443000000,12.795,12.838,12.77,12.838,34580.2
+1699443060000,12.835,12.891,12.813,12.849,41604.0
+1699443120000,12.849,12.899,12.835,12.844,55397.6
+1699443180000,12.84,12.871,12.776,12.791,56406.3
+1699443240000,12.791,12.798,12.713,12.752,47004.0
+1699443300000,12.753,12.791,12.713,12.787,61218.5
+1699443360000,12.787,12.852,12.776,12.804,36786.2
+1699443420000,12.804,12.828,12.762,12.765,18956.1
+1699443480000,12.765,12.816,12.751,12.812,26316.6
+1699443540000,12.806,12.82,12.797,12.797,13547.0
+1699443600000,12.798,12.827,12.796,12.799,18749.5
+1699443660000,12.797,12.838,12.797,12.812,29110.7
+1699443720000,12.811,12.815,12.79,12.792,20765.7
+1699443780000,12.793,12.832,12.778,12.827,17179.6
+1699443840000,12.827,12.85,12.824,12.827,24481.1
+1699443900000,12.828,12.829,12.792,12.801,19002.0
+1699443960000,12.805,12.809,12.731,12.768,55533.2
+1699444020000,12.767,12.777,12.76,12.765,15011.4
+1699444080000,12.765,12.777,12.733,12.746,45775.5
+1699444140000,12.749,12.771,12.733,12.744,30717.2
+1699444200000,12.745,12.761,12.722,12.726,45807.9
+1699444260000,12.73,12.749,12.666,12.706,60473.0
+1699444320000,12.705,12.725,12.696,12.72,31113.8
+1699444380000,12.719,12.771,12.716,12.763,24333.7
+1699444440000,12.761,12.772,12.738,12.759,23710.4
+1699444500000,12.76,12.833,12.76,12.811,49959.6
+1699444560000,12.81,12.827,12.784,12.787,21136.3
+1699444620000,12.79,12.8,12.776,12.799,25704.9
+1699444680000,12.8,12.808,12.795,12.807,11105.8
+1699444740000,12.805,12.85,12.805,12.834,43713.3
+1699444800000,12.833,12.855,12.801,12.85,51252.9
+1699444860000,12.85,12.947,12.849,12.923,115857.9
+1699444920000,12.923,12.928,12.849,12.885,72023.4
+1699444980000,12.885,12.885,12.819,12.825,32499.1
+1699445040000,12.825,12.825,12.75,12.779,67567.3
+1699445100000,12.778,12.801,12.775,12.795,33633.2
+1699445160000,12.794,12.795,12.733,12.734,53125.1
+1699445220000,12.737,12.771,12.72,12.764,43524.4
+1699445280000,12.765,12.774,12.735,12.743,28732.6
+1699445340000,12.744,12.754,12.701,12.713,46394.5
+1699445400000,12.713,12.748,12.711,12.733,29362.4
+1699445460000,12.733,12.743,12.716,12.716,21196.3
+1699445520000,12.717,12.748,12.714,12.739,22469.8
+1699445580000,12.738,12.773,12.727,12.772,21288.5
+1699445640000,12.771,12.819,12.765,12.814,46036.7
+1699445700000,12.816,12.834,12.765,12.781,39365.7
+1699445760000,12.781,12.781,12.734,12.755,26900.7
+1699445820000,12.754,12.758,12.157,12.244,876004.0
+1699445880000,12.248,12.389,12.242,12.37,264097.3
+1699445940000,12.369,12.419,12.34,12.416,138384.4
+1699446000000,12.417,12.44,12.328,12.382,117788.8
+1699446060000,12.382,12.437,12.258,12.278,209716.6
+1699446120000,12.278,12.356,12.26,12.289,121690.1
+1699446180000,12.289,12.333,12.215,12.267,169481.7
+1699446240000,12.266,12.3,12.21,12.296,158521.5
+1699446300000,12.292,12.343,12.269,12.322,124992.2
+1699446360000,12.322,12.325,12.212,12.222,84694.6
+1699446420000,12.22,12.299,12.206,12.271,105231.2
+1699446480000,12.271,12.312,12.21,12.272,75280.7
+1699446540000,12.272,12.344,12.26,12.315,65860.0
+1699446600000,12.312,12.346,12.312,12.317,41301.8
+1699446660000,12.317,12.367,12.301,12.364,58446.7
+1699446720000,12.365,12.38,12.34,12.362,71656.8
+1699446780000,12.362,12.366,12.258,12.263,59915.3
+1699446840000,12.264,12.319,12.261,12.289,52609.0
+1699446900000,12.288,12.312,12.267,12.306,35149.4
+1699446960000,12.306,12.318,12.29,12.293,27513.0
+1699447020000,12.295,12.301,12.232,12.262,44253.1
+1699447080000,12.261,12.266,12.009,12.084,568394.8
+1699447140000,12.084,12.096,11.883,11.947,551904.4
+1699447200000,11.95,12.044,11.943,12.033,228266.1
+1699447260000,12.034,12.075,12.004,12.013,114524.2
+1699447320000,12.009,12.012,11.86,11.865,163157.3
+1699447380000,11.865,11.988,11.81,11.978,296761.7
+1699447440000,11.978,12.0,11.851,11.875,155441.7
+1699447500000,11.876,11.99,11.846,11.948,154730.9
+1699447560000,11.944,11.989,11.916,11.971,69136.5
+1699447620000,11.972,12.0,11.963,11.999,62920.1
+1699447680000,12.0,12.072,11.962,11.972,148446.0
+1699447740000,11.972,11.981,11.85,11.858,101515.4
+1699447800000,11.858,11.87,11.7,11.836,396331.1
+1699447860000,11.837,11.931,11.78,11.845,137804.9
+1699447920000,11.845,11.92,11.843,11.907,61465.5
+1699447980000,11.907,11.939,11.863,11.937,55717.5
+1699448040000,11.937,11.938,11.848,11.909,53340.2
+1699448100000,11.909,11.95,11.904,11.93,53610.3
+1699448160000,11.934,12.059,11.928,12.053,159037.3
+1699448220000,12.057,12.097,12.016,12.034,94474.6
+1699448280000,12.033,12.04,11.955,12.026,79448.3
+1699448340000,12.026,12.079,12.022,12.063,63927.5
+1699448400000,12.06,12.196,12.057,12.159,214148.6
+1699448460000,12.156,12.164,12.007,12.009,79828.8
+1699448520000,12.009,12.049,11.96,12.017,174386.9
+1699448580000,12.017,12.11,12.01,12.096,69632.1
+1699448640000,12.096,12.132,11.98,11.999,103708.6
+1699448700000,11.999,12.045,11.97,11.989,87164.4
+1699448760000,11.992,12.031,11.981,11.997,41083.6
+1699448820000,11.996,12.018,11.97,11.998,40855.6
+1699448880000,11.998,12.0,11.792,11.977,182503.0
+1699448940000,11.977,12.123,11.977,12.106,81906.5
+1699449000000,12.105,12.141,12.068,12.113,78547.4
+1699449060000,12.111,12.148,12.071,12.126,98782.4
+1699449120000,12.122,12.148,12.1,12.139,45934.8
+1699449180000,12.143,12.171,12.125,12.169,69842.8
+1699449240000,12.17,12.174,12.101,12.129,35159.6
+1699449300000,12.132,12.132,12.001,12.016,59368.1
+1699449360000,12.02,12.031,11.955,12.011,65021.5
+1699449420000,12.011,12.109,11.994,12.101,69888.7
+1699449480000,12.101,12.104,12.054,12.1,41763.1
+1699449540000,12.1,12.1,12.008,12.052,35389.4
+1699449600000,12.052,12.075,12.0,12.006,46209.8
+1699449660000,12.006,12.007,11.97,11.997,55396.7
+1699449720000,11.995,12.008,11.992,11.995,19650.2
+1699449780000,11.995,11.999,11.916,11.963,43661.0
+1699449840000,11.963,11.969,11.85,11.909,84356.6
+1699449900000,11.908,11.955,11.868,11.899,55460.0
+1699449960000,11.899,11.949,11.862,11.867,45283.1
+1699450020000,11.867,11.924,11.764,11.895,145331.0
+1699450080000,11.901,11.989,11.893,11.982,69173.8
+1699450140000,11.983,12.032,11.937,11.937,71349.9
+1699450200000,11.936,12.008,11.933,11.987,37915.3
+1699450260000,11.987,12.003,11.935,11.978,29133.0
+1699450320000,11.977,11.977,11.894,11.915,29951.8
+1699450380000,11.917,11.92,11.863,11.874,46508.7
+1699450440000,11.869,11.946,11.839,11.925,58368.3
+1699450500000,11.924,11.956,11.921,11.952,19737.2
+1699450560000,11.953,12.025,11.934,12.004,64980.8
+1699450620000,12.007,12.087,12.005,12.068,75687.7
+1699450680000,12.068,12.129,12.067,12.126,61357.9
+1699450740000,12.126,12.13,12.042,12.06,79935.3
+1699450800000,12.059,12.11,12.044,12.084,24457.2
+1699450860000,12.084,12.09,12.022,12.042,30745.5
+1699450920000,12.041,12.057,12.036,12.043,11560.1
+1699450980000,12.043,12.048,12.022,12.028,15979.5
+1699451040000,12.029,12.032,12.014,12.024,15844.2
+1699451100000,12.022,12.065,12.02,12.065,18479.3
+1699451160000,12.065,12.146,12.061,12.108,80722.1
+1699451220000,12.11,12.113,12.063,12.085,21942.2
+1699451280000,12.085,12.092,12.053,12.075,17393.0
+1699451340000,12.076,12.086,12.02,12.043,26536.6
+1699451400000,12.044,12.053,11.943,11.969,61142.8
+1699451460000,11.972,12.021,11.961,11.986,29119.0
+1699451520000,11.987,12.0,11.972,11.981,19457.5
+1699451580000,11.979,12.03,11.956,12.01,31005.8
+1699451640000,12.013,12.016,11.975,11.998,24562.9
+1699451700000,11.999,12.023,11.987,12.004,16380.9
+1699451760000,12.005,12.018,11.984,12.008,25154.7
+1699451820000,12.007,12.02,11.98,12.014,21772.9
+1699451880000,12.014,12.111,12.0,12.102,59168.5
+1699451940000,12.101,12.128,12.065,12.087,42380.6
+1699452000000,12.088,12.097,12.078,12.08,19461.5
+1699452060000,12.078,12.1,12.051,12.088,19225.2
+1699452120000,12.09,12.12,12.075,12.118,26946.1
+1699452180000,12.115,12.216,12.098,12.169,109330.9
+1699452240000,12.168,12.248,12.158,12.244,146896.2
+1699452300000,12.245,12.285,12.192,12.223,155270.5
+1699452360000,12.222,12.293,12.194,12.286,106903.0
+1699452420000,12.285,12.6,12.247,12.487,588504.7
+1699452480000,12.49,12.574,12.45,12.529,216160.0
+1699452540000,12.527,12.55,12.412,12.435,212824.4
+1699452600000,12.436,12.48,12.375,12.48,99431.2
+1699452660000,12.48,12.528,12.447,12.516,79042.2
+1699452720000,12.517,12.55,12.401,12.446,88903.2
+1699452780000,12.446,12.464,12.4,12.404,76080.8
+1699452840000,12.405,12.433,12.389,12.413,48379.2
+1699452900000,12.414,12.488,12.41,12.468,69835.5
+1699452960000,12.47,12.521,12.427,12.521,52163.4
+1699453020000,12.523,12.565,12.453,12.463,108993.6
+1699453080000,12.464,12.528,12.42,12.506,67402.9
+1699453140000,12.509,12.68,12.505,12.675,172948.3
+1699453200000,12.674,12.677,12.601,12.64,88094.3
+1699453260000,12.639,12.641,12.56,12.609,75037.1
+1699453320000,12.608,12.66,12.575,12.654,77670.4
+1699453380000,12.654,12.768,12.648,12.697,237207.7
+1699453440000,12.699,12.707,12.623,12.663,96249.3
+1699453500000,12.663,12.663,12.585,12.59,81450.4
+1699453560000,12.59,12.595,12.544,12.572,81406.7
+1699453620000,12.573,12.582,12.551,12.557,28719.7
+1699453680000,12.556,12.623,12.554,12.586,45531.7
+1699453740000,12.586,12.626,12.586,12.608,42630.5
+1699453800000,12.608,12.608,12.541,12.541,47341.5
+1699453860000,12.543,12.547,12.424,12.499,114106.1
+1699453920000,12.497,12.511,12.46,12.484,39093.7
+1699453980000,12.483,12.492,12.354,12.403,105049.1
+1699454040000,12.402,12.445,12.364,12.4,68348.5
+1699454100000,12.4,12.478,12.39,12.467,39855.0
+1699454160000,12.469,12.486,12.428,12.433,41082.0
+1699454220000,12.433,12.479,12.427,12.448,33341.7
+1699454280000,12.445,12.483,12.401,12.422,40847.6
+1699454340000,12.419,12.471,12.35,12.454,74466.5
+1699454400000,12.455,12.484,12.455,12.481,31266.0
+1699454460000,12.48,12.485,12.46,12.463,22156.7
+1699454520000,12.463,12.471,12.439,12.464,33191.6
+1699454580000,12.462,12.597,12.457,12.572,70640.1
+1699454640000,12.573,12.649,12.55,12.591,93487.1
+1699454700000,12.591,12.622,12.56,12.565,54090.0
+1699454760000,12.566,12.568,12.509,12.528,42578.2
+1699454820000,12.525,12.537,12.409,12.46,75794.5
+1699454880000,12.457,12.497,12.425,12.463,33141.1
+1699454940000,12.464,12.51,12.446,12.497,18716.6
+1699455000000,12.501,12.516,12.45,12.459,19767.4
+1699455060000,12.461,12.49,12.459,12.488,11455.0
+1699455120000,12.49,12.535,12.49,12.534,26977.7
+1699455180000,12.533,12.58,12.531,12.568,33616.2
+1699455240000,12.569,12.577,12.491,12.516,32181.5
+1699455300000,12.515,12.532,12.497,12.527,12510.5
+1699455360000,12.526,12.587,12.504,12.581,17440.3
+1699455420000,12.581,12.6,12.522,12.559,30208.0
+1699455480000,12.558,12.56,12.522,12.526,25800.9
+1699455540000,12.527,12.541,12.519,12.522,13989.3
+1699455600000,12.52,12.525,12.5,12.5,22609.2
+1699455660000,12.5,12.59,12.489,12.576,31605.9
+1699455720000,12.576,12.788,12.575,12.705,136844.5
+1699455780000,12.706,12.73,12.583,12.589,83207.8
+1699455840000,12.589,12.594,12.45,12.459,86754.6
+1699455900000,12.46,12.5,12.437,12.499,61065.3
+1699455960000,12.499,12.499,12.46,12.47,30054.3
+1699456020000,12.47,12.479,12.376,12.407,74378.9
+1699456080000,12.41,12.43,12.2,12.297,178049.1
+1699456140000,12.299,12.351,12.187,12.216,121263.5
+1699456200000,12.214,12.323,12.2,12.286,78372.5
+1699456260000,12.286,12.34,12.269,12.27,62253.1
+1699456320000,12.27,12.328,12.25,12.32,36656.2
+1699456380000,12.321,12.345,12.276,12.318,51930.2
+1699456440000,12.318,12.377,12.31,12.36,35673.2
+1699456500000,12.358,12.469,12.352,12.455,51771.1
+1699456560000,12.455,12.5,12.389,12.406,58534.5
+1699456620000,12.406,12.47,12.395,12.449,41377.4
+1699456680000,12.447,12.564,12.427,12.517,107712.6
+1699456740000,12.514,12.52,12.461,12.474,24810.2
+1699456800000,12.475,12.492,12.425,12.471,24613.6
+1699456860000,12.47,12.484,12.436,12.436,12546.7
+1699456920000,12.436,12.445,12.372,12.386,33895.7
+1699456980000,12.386,12.397,12.303,12.368,37612.2
+1699457040000,12.367,12.425,12.333,12.381,22688.5
+1699457100000,12.38,12.455,12.372,12.383,24197.7
+1699457160000,12.382,12.399,12.267,12.329,66915.9
+1699457220000,12.329,12.452,12.315,12.424,51429.7
+1699457280000,12.421,12.464,12.41,12.444,24486.1
+1699457340000,12.442,12.447,12.411,12.412,14803.1
+1699457400000,12.416,12.5,12.416,12.473,28015.3
+1699457460000,12.47,12.542,12.451,12.539,55933.3
+1699457520000,12.538,12.548,12.489,12.503,23618.5
+1699457580000,12.506,12.528,12.476,12.477,20923.2
+1699457640000,12.477,12.478,12.406,12.436,24921.3
+1699457700000,12.439,12.462,12.417,12.461,33993.8
+1699457760000,12.461,12.462,12.44,12.45,18250.2
+1699457820000,12.45,12.45,12.405,12.437,19023.5
+1699457880000,12.439,12.447,12.395,12.4,13015.8
+1699457940000,12.401,12.403,12.326,12.326,49498.6
+1699458000000,12.332,12.388,12.3,12.377,41757.0
+1699458060000,12.38,12.386,12.343,12.357,19282.1
+1699458120000,12.357,12.388,12.337,12.348,19250.4
+1699458180000,12.347,12.398,12.345,12.379,10801.9
+1699458240000,12.38,12.44,12.38,12.43,19939.6
+1699458300000,12.43,12.508,12.428,12.497,47027.3
+1699458360000,12.497,12.509,12.476,12.496,22190.0
+1699458420000,12.497,12.533,12.444,12.481,57176.8
+1699458480000,12.482,12.599,12.468,12.543,74667.7
+1699458540000,12.543,12.59,12.502,12.545,50703.9
+1699458600000,12.546,12.547,12.492,12.515,22273.3
+1699458660000,12.511,12.513,12.468,12.504,14324.8
+1699458720000,12.504,12.517,12.49,12.5,11271.9
+1699458780000,12.5,12.504,12.478,12.485,8797.0
+1699458840000,12.485,12.485,12.433,12.45,17893.5
+1699458900000,12.45,12.463,12.426,12.455,13397.4
+1699458960000,12.456,12.559,12.448,12.515,40899.4
+1699459020000,12.517,12.566,12.516,12.53,33131.9
+1699459080000,12.532,12.537,12.5,12.52,12811.6
+1699459140000,12.518,12.518,12.426,12.472,20626.0
+1699459200000,12.473,12.55,12.437,12.544,32275.8
+1699459260000,12.543,12.565,12.435,12.44,36772.0
+1699459320000,12.44,12.451,12.296,12.391,98834.3
+1699459380000,12.393,12.466,12.38,12.458,44447.1
+1699459440000,12.456,12.532,12.422,12.516,21661.8
+1699459500000,12.518,12.696,12.488,12.643,107847.7
+1699459560000,12.645,12.789,12.636,12.66,173263.9
+1699459620000,12.66,12.664,12.576,12.609,62478.2
+1699459680000,12.608,12.61,12.5,12.572,55119.3
+1699459740000,12.574,12.583,12.504,12.54,28529.2
+1699459800000,12.541,12.6,12.536,12.538,22591.4
+1699459860000,12.542,12.601,12.524,12.595,22271.9
+1699459920000,12.595,12.6,12.576,12.578,9566.4
+1699459980000,12.582,12.585,12.542,12.544,10828.7
+1699460040000,12.545,12.571,12.452,12.472,31618.1
+1699460100000,12.475,12.523,12.449,12.449,33009.4
+1699460160000,12.45,12.492,12.408,12.42,37373.3
+1699460220000,12.42,12.521,12.377,12.492,60804.9
+1699460280000,12.492,12.525,12.46,12.504,32219.7
+1699460340000,12.501,12.502,12.457,12.476,8242.1
+1699460400000,12.476,12.495,12.471,12.488,11481.3
+1699460460000,12.489,12.56,12.473,12.554,30453.8
+1699460520000,12.555,12.574,12.502,12.502,18953.5
+1699460580000,12.503,12.52,12.424,12.485,58294.1
+1699460640000,12.485,12.485,12.4,12.422,34463.7
+1699460700000,12.413,12.425,12.35,12.392,45956.0
+1699460760000,12.389,12.396,12.323,12.342,40613.3
+1699460820000,12.342,12.428,12.314,12.409,60885.2
+1699460880000,12.412,12.464,12.408,12.43,24218.1
+1699460940000,12.43,12.43,12.339,12.377,19203.9
+1699461000000,12.378,12.431,12.347,12.412,17844.5
+1699461060000,12.412,12.459,12.412,12.452,17681.7
+1699461120000,12.451,12.505,12.445,12.465,20560.8
+1699461180000,12.465,12.475,12.414,12.452,9241.3
+1699461240000,12.455,12.5,12.434,12.47,16539.2
+1699461300000,12.469,12.487,12.465,12.475,5348.6
+1699461360000,12.476,12.48,12.45,12.454,6016.3
+1699461420000,12.454,12.492,12.443,12.49,11630.5
+1699461480000,12.492,12.5,12.454,12.472,12776.0
+1699461540000,12.469,12.469,12.412,12.412,10905.1
+1699461600000,12.418,12.463,12.404,12.454,15808.0
+1699461660000,12.454,12.51,12.447,12.469,26553.1
+1699461720000,12.466,12.575,12.462,12.523,54834.3
+1699461780000,12.524,12.555,12.523,12.543,11437.4
+1699461840000,12.541,12.588,12.51,12.572,25113.6
+1699461900000,12.571,12.65,12.557,12.626,40199.1
+1699461960000,12.624,12.7,12.623,12.669,52275.8
+1699462020000,12.67,12.699,12.6,12.619,32342.8
+1699462080000,12.616,12.627,12.555,12.555,26127.5
+1699462140000,12.555,12.664,12.554,12.614,26810.1
+1699462200000,12.618,12.72,12.618,12.67,37364.1
+1699462260000,12.67,12.75,12.668,12.73,50206.0
+1699462320000,12.73,12.75,12.723,12.739,41571.3
+1699462380000,12.74,12.747,12.629,12.68,51541.8
+1699462440000,12.681,12.888,12.674,12.783,145534.9
+1699462500000,12.781,12.819,12.721,12.807,79624.8
+1699462560000,12.8,12.822,12.751,12.822,32375.4
+1699462620000,12.822,12.822,12.755,12.784,25352.6
+1699462680000,12.787,12.792,12.755,12.773,24103.7
+1699462740000,12.773,12.777,12.71,12.715,33958.1
+1699462800000,12.72,12.747,12.716,12.741,21438.0
+1699462860000,12.74,12.748,12.685,12.697,23371.9
+1699462920000,12.699,12.733,12.64,12.648,55249.4
+1699462980000,12.648,12.663,12.601,12.655,37976.1
+1699463040000,12.659,12.696,12.65,12.652,12031.0
+1699463100000,12.653,12.699,12.649,12.674,12494.5
+1699463160000,12.674,12.69,12.667,12.668,10182.4
+1699463220000,12.668,12.668,12.64,12.646,15076.8
+1699463280000,12.648,12.651,12.568,12.642,30365.0
+1699463340000,12.644,12.684,12.641,12.68,12792.0
+1699463400000,12.682,12.747,12.676,12.745,26138.9
+1699463460000,12.747,12.766,12.728,12.751,23102.0
+1699463520000,12.746,12.766,12.692,12.697,23511.7
+1699463580000,12.695,12.695,12.653,12.657,15498.3
+1699463640000,12.658,12.659,12.603,12.655,15824.7
+1699463700000,12.656,12.747,12.655,12.723,16847.0
+1699463760000,12.721,12.75,12.698,12.727,14048.2
+1699463820000,12.725,12.725,12.625,12.636,18034.8
+1699463880000,12.64,12.649,12.619,12.619,21304.6
+1699463940000,12.62,12.625,12.576,12.599,23525.9
+1699464000000,12.597,12.632,12.576,12.632,15312.2
+1699464060000,12.631,12.68,12.573,12.581,22288.7
+1699464120000,12.581,12.606,12.558,12.594,18102.5
+1699464180000,12.595,12.635,12.583,12.633,11389.4
+1699464240000,12.633,12.684,12.626,12.676,19790.9
+1699464300000,12.674,12.678,12.648,12.661,7538.4
+1699464360000,12.661,12.668,12.648,12.65,8001.4
+1699464420000,12.65,12.656,12.584,12.609,17311.4
+1699464480000,12.611,12.647,12.609,12.631,10934.1
+1699464540000,12.631,12.647,12.607,12.613,7882.3
+1699464600000,12.611,12.619,12.6,12.6,6351.2
+1699464660000,12.6,12.601,12.5,12.527,53673.7
+1699464720000,12.524,12.579,12.52,12.552,21473.4
+1699464780000,12.554,12.565,12.52,12.523,8432.5
+1699464840000,12.523,12.552,12.5,12.503,17953.6
+1699464900000,12.506,12.513,12.434,12.467,53710.8
+1699464960000,12.469,12.527,12.444,12.527,30834.8
+1699465020000,12.526,12.56,12.504,12.515,23022.5
+1699465080000,12.515,12.544,12.501,12.524,8223.7
+1699465140000,12.525,12.54,12.5,12.52,7918.9
+1699465200000,12.514,12.514,12.476,12.506,9415.9
+1699465260000,12.504,12.517,12.475,12.48,8596.3
+1699465320000,12.48,12.508,12.458,12.472,12102.7
+1699465380000,12.472,12.472,12.403,12.45,23163.9
+1699465440000,12.449,12.47,12.438,12.456,14710.2
+1699465500000,12.456,12.504,12.448,12.5,25101.5
+1699465560000,12.499,12.55,12.479,12.502,26340.1
+1699465620000,12.502,12.506,12.469,12.483,12746.3
+1699465680000,12.483,12.483,12.431,12.448,13124.4
+1699465740000,12.448,12.457,12.42,12.456,14704.7
+1699465800000,12.457,12.512,12.456,12.508,18596.2
+1699465860000,12.51,12.538,12.5,12.509,15532.8
+1699465920000,12.512,12.512,12.49,12.504,5211.0
+1699465980000,12.507,12.513,12.485,12.491,5170.7
+1699466040000,12.491,12.5,12.451,12.452,8388.9
+1699466100000,12.452,12.497,12.45,12.493,9623.2
+1699466160000,12.496,12.54,12.487,12.488,19334.0
+1699466220000,12.487,12.521,12.478,12.506,8991.3
+1699466280000,12.506,12.52,12.494,12.505,7472.9
+1699466340000,12.505,12.514,12.495,12.495,5751.1
+1699466400000,12.494,12.52,12.485,12.514,8491.8
+1699466460000,12.512,12.537,12.479,12.48,13695.1
+1699466520000,12.482,12.488,12.456,12.474,9846.4
+1699466580000,12.474,12.496,12.442,12.49,13918.1
+1699466640000,12.49,12.583,12.475,12.534,39080.0
+1699466700000,12.535,12.566,12.524,12.548,16712.3
+1699466760000,12.549,12.566,12.543,12.544,10771.5
+1699466820000,12.544,12.544,12.497,12.526,17373.6
+1699466880000,12.528,12.532,12.5,12.509,8831.6
+1699466940000,12.51,12.511,12.466,12.492,20192.1
+1699467000000,12.49,12.565,12.472,12.536,40074.9
+1699467060000,12.533,12.559,12.523,12.523,9751.6
+1699467120000,12.526,12.549,12.514,12.525,11600.8
+1699467180000,12.524,12.537,12.519,12.536,4155.7
+1699467240000,12.536,12.55,12.532,12.546,7944.9
+1699467300000,12.546,12.563,12.532,12.561,7849.8
+1699467360000,12.562,12.633,12.562,12.593,25169.0
+1699467420000,12.594,12.6,12.558,12.558,6866.3
+1699467480000,12.558,12.558,12.489,12.505,20338.2
+1699467540000,12.504,12.504,12.45,12.473,29028.7
+1699467600000,12.472,12.5,12.456,12.498,13529.4
+1699467660000,12.497,12.498,12.469,12.483,8889.5
+1699467720000,12.481,12.513,12.471,12.504,7727.4
+1699467780000,12.503,12.503,12.46,12.469,8951.6
+1699467840000,12.473,12.48,12.418,12.439,20460.3
+1699467900000,12.435,12.45,12.34,12.342,44138.1
+1699467960000,12.344,12.384,12.297,12.361,72492.8
+1699468020000,12.366,12.408,12.356,12.383,37435.0
+1699468080000,12.384,12.437,12.377,12.431,13003.7
+1699468140000,12.431,12.461,12.4,12.444,15601.5
+1699468200000,12.446,12.462,12.407,12.42,9369.5
+1699468260000,12.421,12.445,12.418,12.428,4881.2
+1699468320000,12.427,12.508,12.423,12.471,26149.4
+1699468380000,12.47,12.495,12.462,12.48,9261.9
+1699468440000,12.474,12.475,12.413,12.424,12839.1
+1699468500000,12.425,12.457,12.412,12.43,10866.2
+1699468560000,12.431,12.455,12.397,12.428,19291.0
+1699468620000,12.431,12.439,12.398,12.416,10467.8
+1699468680000,12.414,12.437,12.413,12.421,4766.0
+1699468740000,12.419,12.421,12.38,12.395,10132.6
+1699468800000,12.394,12.417,12.376,12.395,15841.0
+1699468860000,12.397,12.426,12.38,12.38,8175.0
+1699468920000,12.381,12.415,12.373,12.411,13171.8
+1699468980000,12.409,12.409,12.36,12.36,14643.3
+1699469040000,12.361,12.4,12.361,12.395,7579.7
+1699469100000,12.394,12.41,12.353,12.358,12321.3
+1699469160000,12.358,12.39,12.341,12.39,15613.2
+1699469220000,12.39,12.433,12.389,12.418,26898.8
+1699469280000,12.418,12.479,12.415,12.444,18366.3
+1699469340000,12.444,12.47,12.426,12.43,10360.2
+1699469400000,12.43,12.483,12.425,12.46,10230.2
+1699469460000,12.456,12.487,12.448,12.476,8762.3
+1699469520000,12.477,12.535,12.474,12.533,23131.6
+1699469580000,12.533,12.535,12.505,12.516,11696.1
+1699469640000,12.514,12.52,12.51,12.516,4246.1
+1699469700000,12.512,12.559,12.51,12.556,19314.4
+1699469760000,12.556,12.566,12.503,12.509,14591.9
+1699469820000,12.51,12.519,12.504,12.506,4144.0
+1699469880000,12.507,12.54,12.507,12.529,9492.4
+1699469940000,12.529,12.529,12.505,12.524,4451.4
+1699470000000,12.526,12.575,12.526,12.535,11391.8
+1699470060000,12.535,12.551,12.524,12.539,7171.0
+1699470120000,12.54,12.552,12.532,12.544,8583.4
+1699470180000,12.544,12.568,12.524,12.533,7591.9
+1699470240000,12.536,12.55,12.495,12.495,13040.8
+1699470300000,12.495,12.517,12.495,12.507,6177.2
+1699470360000,12.507,12.576,12.507,12.567,9390.9
+1699470420000,12.565,12.592,12.561,12.579,17160.0
+1699470480000,12.58,12.592,12.547,12.57,10555.2
+1699470540000,12.572,12.588,12.564,12.571,9190.8
+1699470600000,12.571,12.6,12.57,12.595,8724.1
+1699470660000,12.591,12.591,12.532,12.561,13720.8
+1699470720000,12.562,12.576,12.533,12.547,13057.1
+1699470780000,12.549,12.562,12.461,12.488,30604.0
+1699470840000,12.49,12.522,12.485,12.5,12630.6
+1699470900000,12.498,12.534,12.491,12.532,7403.5
+1699470960000,12.528,12.54,12.504,12.512,6420.7
+1699471020000,12.51,12.516,12.467,12.476,15763.0
+1699471080000,12.475,12.51,12.473,12.488,11000.3
+1699471140000,12.487,12.503,12.487,12.494,3915.9
+1699471200000,12.492,12.5,12.446,12.472,9424.6
+1699471260000,12.473,12.5,12.471,12.479,8745.1
+1699471320000,12.478,12.484,12.451,12.462,9072.3
+1699471380000,12.461,12.473,12.442,12.467,8764.6
+1699471440000,12.469,12.47,12.441,12.448,11522.9
+1699471500000,12.448,12.454,12.362,12.378,30448.9
+1699471560000,12.38,12.407,12.354,12.4,21062.9
+1699471620000,12.4,12.428,12.383,12.415,8076.8
+1699471680000,12.415,12.421,12.385,12.415,8316.1
+1699471740000,12.413,12.435,12.35,12.371,15608.1
+1699471800000,12.373,12.389,12.342,12.365,20889.1
+1699471860000,12.366,12.393,12.364,12.385,9368.1
+1699471920000,12.384,12.434,12.38,12.428,10656.8
+1699471980000,12.423,12.449,12.415,12.42,9682.6
+1699472040000,12.419,12.438,12.392,12.401,7801.7
+1699472100000,12.401,12.426,12.394,12.42,4297.2
+1699472160000,12.419,12.444,12.419,12.43,10037.2
+1699472220000,12.429,12.448,12.423,12.433,6247.6
+1699472280000,12.433,12.48,12.432,12.475,11836.4
+1699472340000,12.472,12.508,12.469,12.498,13466.2
+1699472400000,12.497,12.501,12.48,12.5,7748.0
+1699472460000,12.502,12.511,12.48,12.48,11304.1
+1699472520000,12.481,12.517,12.48,12.508,10614.7
+1699472580000,12.507,12.514,12.472,12.473,7932.2
+1699472640000,12.474,12.508,12.472,12.499,7952.5
+1699472700000,12.498,12.515,12.475,12.477,5964.5
+1699472760000,12.478,12.5,12.464,12.495,12102.2
+1699472820000,12.496,12.529,12.489,12.521,20404.7
+1699472880000,12.52,12.521,12.483,12.505,6063.9
+1699472940000,12.503,12.508,12.454,12.464,6005.8
+1699473000000,12.465,12.468,12.425,12.427,10004.5
+1699473060000,12.429,12.444,12.4,12.41,12794.6
+1699473120000,12.413,12.434,12.4,12.434,10322.3
+1699473180000,12.434,12.443,12.403,12.413,5858.0
+1699473240000,12.409,12.414,12.4,12.407,5955.3
+1699473300000,12.408,12.437,12.408,12.437,3761.2
+1699473360000,12.436,12.44,12.429,12.432,6369.3
+1699473420000,12.432,12.463,12.427,12.454,6023.9
+1699473480000,12.45,12.457,12.405,12.408,7497.0
+1699473540000,12.407,12.407,12.356,12.375,21357.8
+1699473600000,12.375,12.431,12.375,12.423,10629.3
+1699473660000,12.423,12.496,12.421,12.424,25983.3
+1699473720000,12.424,12.457,12.418,12.424,16340.2
+1699473780000,12.427,12.496,12.427,12.492,12785.3
+1699473840000,12.492,12.569,12.491,12.543,39917.1
+1699473900000,12.541,12.671,12.541,12.609,55188.0
+1699473960000,12.61,12.629,12.537,12.616,39234.7
+1699474020000,12.616,12.646,12.601,12.646,18760.5
+1699474080000,12.646,12.687,12.586,12.6,59151.1
+1699474140000,12.6,12.652,12.596,12.613,10926.5
+1699474200000,12.615,12.63,12.56,12.563,11906.7
+1699474260000,12.564,12.591,12.561,12.568,6827.6
+1699474320000,12.569,12.575,12.53,12.556,11069.5
+1699474380000,12.555,12.586,12.554,12.57,6982.8
+1699474440000,12.57,12.579,12.53,12.534,6452.9
+1699474500000,12.534,12.536,12.5,12.501,11928.5
+1699474560000,12.502,12.58,12.5,12.58,11978.4
+1699474620000,12.579,12.6,12.556,12.556,11415.7
+1699474680000,12.556,12.56,12.537,12.56,5679.3
+1699474740000,12.559,12.638,12.559,12.63,11195.8
+1699474800000,12.63,12.654,12.596,12.636,14017.3
+1699474860000,12.641,12.641,12.599,12.608,6824.5
+1699474920000,12.607,12.615,12.581,12.593,6164.1
+1699474980000,12.592,12.63,12.562,12.625,10072.8
+1699475040000,12.622,12.65,12.619,12.636,11507.4
+1699475100000,12.637,12.638,12.582,12.62,15095.0
+1699475160000,12.623,12.63,12.611,12.629,4250.7
+1699475220000,12.629,12.644,12.614,12.614,8084.3
+1699475280000,12.615,12.616,12.595,12.612,4169.4
+1699475340000,12.612,12.631,12.598,12.613,4612.5
+1699475400000,12.611,12.658,12.609,12.656,6461.8
+1699475460000,12.656,12.68,12.644,12.655,9846.7
+1699475520000,12.655,12.656,12.617,12.653,4591.0
+1699475580000,12.653,12.667,12.644,12.662,3881.8
+1699475640000,12.662,12.67,12.642,12.642,10819.1
+1699475700000,12.642,12.644,12.582,12.585,16720.8
+1699475760000,12.585,12.596,12.548,12.549,11454.0
+1699475820000,12.549,12.55,12.508,12.535,17624.2
+1699475880000,12.535,12.539,12.502,12.526,12783.2
+1699475940000,12.525,12.543,12.504,12.531,9569.1
+1699476000000,12.531,12.538,12.505,12.522,6189.4
+1699476060000,12.524,12.537,12.514,12.52,6630.6
+1699476120000,12.519,12.532,12.488,12.519,26415.4
+1699476180000,12.518,12.543,12.49,12.494,12672.8
+1699476240000,12.496,12.503,12.473,12.473,11219.0
+1699476300000,12.472,12.54,12.471,12.503,9339.1
+1699476360000,12.502,12.511,12.498,12.508,2862.0
+1699476420000,12.509,12.543,12.493,12.536,4817.6
+1699476480000,12.537,12.549,12.529,12.531,5650.3
+1699476540000,12.528,12.588,12.526,12.536,15823.5
+1699476600000,12.538,12.571,12.532,12.564,9158.7
+1699476660000,12.563,12.563,12.542,12.547,2821.2
+1699476720000,12.547,12.576,12.536,12.557,8816.7
+1699476780000,12.557,12.577,12.554,12.576,5214.1
+1699476840000,12.576,12.579,12.565,12.57,2715.5
+1699476900000,12.569,12.57,12.55,12.553,2584.4
+1699476960000,12.557,12.565,12.554,12.56,2199.2
+1699477020000,12.563,12.58,12.56,12.575,7018.0
+1699477080000,12.574,12.58,12.568,12.576,3377.8
+1699477140000,12.576,12.65,12.576,12.616,26194.7
+1699477200000,12.617,12.655,12.608,12.648,15653.1
+1699477260000,12.649,12.728,12.649,12.714,52158.1
+1699477320000,12.714,12.79,12.685,12.772,66989.9
+1699477380000,12.772,12.824,12.701,12.712,53607.9
+1699477440000,12.712,12.823,12.692,12.8,36427.0
+1699477500000,12.8,12.817,12.77,12.799,22193.5
+1699477560000,12.795,13.012,12.77,12.896,148661.2
+1699477620000,12.894,13.098,12.851,13.012,233174.9
+1699477680000,13.012,13.03,12.926,12.938,41617.9
+1699477740000,12.939,12.953,12.885,12.922,40528.1
+1699477800000,12.925,12.97,12.818,12.844,40620.0
+1699477860000,12.844,12.857,12.779,12.79,60442.8
+1699477920000,12.794,12.9,12.738,12.874,90115.4
+1699477980000,12.875,12.876,12.805,12.84,16282.1
+1699478040000,12.841,12.854,12.82,12.843,4650.3
+1699478100000,12.842,12.844,12.759,12.786,17120.5
+1699478160000,12.788,12.853,12.779,12.839,18251.6
+1699478220000,12.839,12.846,12.763,12.77,16046.1
+1699478280000,12.769,12.773,12.722,12.766,23849.2
+1699478340000,12.765,12.772,12.701,12.729,20261.6
+1699478400000,12.728,12.766,12.695,12.748,17265.5
+1699478460000,12.747,12.797,12.739,12.782,10931.9
+1699478520000,12.781,12.804,12.733,12.741,18855.6
+1699478580000,12.742,12.768,12.734,12.762,7341.1
+1699478640000,12.765,12.768,12.71,12.727,17383.9
+1699478700000,12.727,12.728,12.613,12.648,32790.4
+1699478760000,12.648,12.748,12.648,12.673,51232.7
+1699478820000,12.672,12.695,12.657,12.659,12559.6
+1699478880000,12.663,12.665,12.606,12.615,15499.6
+1699478940000,12.615,12.619,12.586,12.619,14007.0
+1699479000000,12.617,12.669,12.613,12.633,11265.7
+1699479060000,12.634,12.651,12.576,12.581,17485.0
+1699479120000,12.58,12.629,12.558,12.621,16481.5
+1699479180000,12.621,12.724,12.621,12.677,27224.0
+1699479240000,12.677,12.735,12.676,12.7,9441.9
+1699479300000,12.699,12.735,12.695,12.704,9099.5
+1699479360000,12.703,12.723,12.683,12.693,8442.0
+1699479420000,12.688,12.688,12.64,12.683,7717.2
+1699479480000,12.687,12.692,12.671,12.691,1971.9
+1699479540000,12.688,12.762,12.678,12.733,15098.7
+1699479600000,12.734,12.734,12.702,12.702,5817.1
+1699479660000,12.708,12.756,12.702,12.743,12029.3
+1699479720000,12.744,12.77,12.7,12.7,11027.0
+1699479780000,12.701,12.702,12.615,12.625,20984.1
+1699479840000,12.625,12.628,12.555,12.607,39191.6
+1699479900000,12.609,12.645,12.584,12.606,21778.5
+1699479960000,12.606,12.729,12.606,12.673,31707.2
+1699480020000,12.673,12.741,12.67,12.712,15013.0
+1699480080000,12.712,12.77,12.699,12.725,15064.8
+1699480140000,12.727,12.749,12.707,12.745,9650.2
+1699480200000,12.743,12.752,12.726,12.742,7790.0
+1699480260000,12.742,12.756,12.736,12.75,5073.0
+1699480320000,12.751,12.758,12.733,12.733,6152.5
+1699480380000,12.734,12.737,12.703,12.724,10128.2
+1699480440000,12.726,12.739,12.692,12.693,11115.9
+1699480500000,12.691,12.758,12.688,12.754,10985.0
+1699480560000,12.757,12.76,12.721,12.73,4261.2
+1699480620000,12.727,12.748,12.704,12.748,4878.1
+1699480680000,12.746,12.892,12.745,12.783,73283.7
+1699480740000,12.781,12.788,12.755,12.766,7729.8
+1699480800000,12.771,12.797,12.77,12.782,5102.2
+1699480860000,12.781,12.816,12.753,12.816,14623.3
+1699480920000,12.813,12.989,12.813,12.923,60669.6
+1699480980000,12.922,12.971,12.91,12.91,26323.1
+1699481040000,12.915,12.936,12.848,12.876,17809.2
+1699481100000,12.873,12.909,12.868,12.905,12156.0
+1699481160000,12.908,12.928,12.887,12.913,16030.9
+1699481220000,12.914,12.916,12.88,12.89,5223.0
+1699481280000,12.888,12.9,12.86,12.864,9322.8
+1699481340000,12.864,12.923,12.85,12.908,15945.1
+1699481400000,12.903,12.928,12.889,12.904,9841.2
+1699481460000,12.904,12.915,12.866,12.87,6525.1
+1699481520000,12.866,12.912,12.847,12.911,12767.4
+1699481580000,12.912,12.922,12.858,12.869,15481.9
+1699481640000,12.867,12.884,12.845,12.884,17109.3
+1699481700000,12.883,12.905,12.864,12.88,13703.4
+1699481760000,12.88,12.889,12.821,12.848,10757.4
+1699481820000,12.848,12.85,12.811,12.831,12266.5
+1699481880000,12.827,12.922,12.812,12.885,26248.4
+1699481940000,12.884,13.024,12.878,13.012,46494.2
+1699482000000,13.013,13.047,12.92,13.03,40478.5
+1699482060000,13.031,13.079,12.9,12.904,43062.6
+1699482120000,12.905,12.914,12.732,12.848,50083.9
+1699482180000,12.844,12.85,12.791,12.841,11497.8
+1699482240000,12.839,12.876,12.775,12.86,14531.2
+1699482300000,12.862,12.869,12.8,12.8,8644.2
+1699482360000,12.801,12.84,12.769,12.816,14675.6
+1699482420000,12.816,12.854,12.805,12.854,8844.4
+1699482480000,12.85,12.856,12.814,12.819,4636.3
+1699482540000,12.823,12.827,12.794,12.804,9193.8
+1699482600000,12.806,12.809,12.785,12.793,7302.0
+1699482660000,12.796,12.799,12.764,12.78,6918.2
+1699482720000,12.781,12.821,12.78,12.821,8465.7
+1699482780000,12.821,12.878,12.82,12.862,11328.0
+1699482840000,12.865,12.892,12.847,12.847,13891.0
+1699482900000,12.848,12.851,12.775,12.786,10886.2
+1699482960000,12.786,12.788,12.745,12.752,14760.4
+1699483020000,12.754,12.767,12.74,12.759,7352.9
+1699483080000,12.758,12.78,12.752,12.773,3898.6
+1699483140000,12.771,12.776,12.682,12.721,36488.9
+1699483200000,12.722,12.776,12.71,12.759,10995.5
+1699483260000,12.758,12.788,12.733,12.733,8078.0
+1699483320000,12.734,12.736,12.7,12.706,13775.9
+1699483380000,12.708,12.72,12.701,12.718,4424.1
+1699483440000,12.718,12.757,12.717,12.743,4908.7
+1699483500000,12.744,12.753,12.726,12.729,7000.3
+1699483560000,12.728,12.753,12.726,12.74,4492.7
+1699483620000,12.74,12.741,12.726,12.728,4343.0
+1699483680000,12.729,12.783,12.726,12.776,12790.6
+1699483740000,12.777,12.8,12.743,12.743,10622.9
+1699483800000,12.743,12.745,12.7,12.702,6466.9
+1699483860000,12.702,12.706,12.654,12.671,18933.2
+1699483920000,12.669,12.69,12.665,12.671,6580.1
+1699483980000,12.671,12.693,12.659,12.692,7212.6
+1699484040000,12.689,12.809,12.662,12.8,25719.8
+1699484100000,12.8,12.804,12.701,12.708,12583.3
+1699484160000,12.711,12.725,12.659,12.695,18453.5
+1699484220000,12.695,12.729,12.687,12.72,6586.7
+1699484280000,12.716,12.728,12.7,12.706,4913.5
+1699484340000,12.703,12.703,12.681,12.699,3398.5
+1699484400000,12.7,12.718,12.68,12.704,7765.0
+1699484460000,12.709,12.723,12.681,12.686,5364.0
+1699484520000,12.685,12.691,12.62,12.647,17309.6
+1699484580000,12.648,12.674,12.647,12.659,10750.6
+1699484640000,12.661,12.681,12.635,12.644,8529.5
+1699484700000,12.638,12.655,12.611,12.629,17854.9
+1699484760000,12.629,12.663,12.613,12.625,12793.2
+1699484820000,12.631,12.652,12.615,12.621,5676.2
+1699484880000,12.62,12.621,12.55,12.574,33735.6
+1699484940000,12.573,12.58,12.48,12.506,45538.9
+1699485000000,12.506,12.532,12.457,12.486,38328.5
+1699485060000,12.482,12.526,12.475,12.526,20271.4
+1699485120000,12.525,12.526,12.411,12.442,27200.6
+1699485180000,12.445,12.513,12.441,12.505,14713.6
+1699485240000,12.504,12.512,12.45,12.455,19866.5
+1699485300000,12.455,12.52,12.453,12.5,13513.4
+1699485360000,12.501,12.509,12.478,12.504,8185.5
+1699485420000,12.499,12.499,12.465,12.485,13173.9
+1699485480000,12.487,12.517,12.456,12.473,23907.1
+1699485540000,12.472,12.5,12.457,12.497,5863.0
+1699485600000,12.498,12.56,12.493,12.542,19353.2
+1699485660000,12.542,12.6,12.529,12.539,25197.3
+1699485720000,12.544,12.565,12.537,12.55,7537.4
+1699485780000,12.552,12.563,12.538,12.538,4211.5
+1699485840000,12.539,12.54,12.476,12.479,13903.7
+1699485900000,12.48,12.522,12.474,12.483,20408.8
+1699485960000,12.481,12.509,12.478,12.501,7387.3
+1699486020000,12.501,12.506,12.485,12.494,7345.0
+1699486080000,12.493,12.496,12.464,12.496,10060.4
+1699486140000,12.494,12.536,12.487,12.536,10086.8
+1699486200000,12.535,12.6,12.535,12.558,24850.0
+1699486260000,12.557,12.593,12.557,12.577,9246.2
+1699486320000,12.578,12.587,12.562,12.573,9307.1
+1699486380000,12.572,12.578,12.553,12.566,4122.3
+1699486440000,12.563,12.585,12.562,12.585,4788.8
+1699486500000,12.581,12.585,12.562,12.571,7774.8
+1699486560000,12.572,12.63,12.562,12.605,18714.4
+1699486620000,12.605,12.684,12.583,12.66,43816.1
+1699486680000,12.662,12.838,12.662,12.756,62008.4
+1699486740000,12.756,12.81,12.691,12.747,30072.4
+1699486800000,12.751,12.792,12.731,12.758,15435.5
+1699486860000,12.757,12.765,12.734,12.742,8213.0
+1699486920000,12.741,12.747,12.707,12.741,7455.5
+1699486980000,12.74,12.77,12.723,12.748,7568.1
+1699487040000,12.748,12.754,12.712,12.728,9314.3
+1699487100000,12.728,12.735,12.673,12.695,11452.1
+1699487160000,12.695,12.713,12.614,12.634,25195.5
+1699487220000,12.632,12.641,12.6,12.622,13093.4
+1699487280000,12.619,12.619,12.582,12.609,10108.5
+1699487340000,12.609,12.649,12.503,12.611,41085.7
+1699487400000,12.614,12.642,12.601,12.626,7917.6
+1699487460000,12.626,12.64,12.614,12.637,4511.9
+1699487520000,12.635,12.64,12.624,12.625,3588.8
+1699487580000,12.626,12.635,12.595,12.597,6486.5
+1699487640000,12.599,12.599,12.551,12.559,5877.4
+1699487700000,12.56,12.571,12.551,12.553,5013.1
+1699487760000,12.552,12.645,12.548,12.631,12902.2
+1699487820000,12.632,12.666,12.6,12.601,8639.5
+1699487880000,12.601,12.634,12.6,12.621,9216.9
+1699487940000,12.621,12.628,12.571,12.577,9285.9
+1699488000000,12.581,12.612,12.577,12.598,9447.2
+1699488060000,12.598,12.633,12.595,12.618,12279.1
+1699488120000,12.619,12.652,12.617,12.617,10556.1
+1699488180000,12.619,12.62,12.596,12.601,7920.6
+1699488240000,12.602,12.606,12.527,12.529,18869.3
+1699488300000,12.528,12.532,12.439,12.466,32664.8
+1699488360000,12.465,12.535,12.461,12.491,13056.3
+1699488420000,12.494,12.494,12.458,12.483,15083.0
+1699488480000,12.483,12.511,12.475,12.483,6786.8
+1699488540000,12.483,12.483,12.234,12.329,160637.8
+1699488600000,12.331,12.371,12.318,12.34,24214.2
+1699488660000,12.34,12.349,12.312,12.333,14911.3
+1699488720000,12.335,12.385,12.28,12.383,37924.5
+1699488780000,12.382,12.435,12.379,12.43,15427.0
+1699488840000,12.43,12.503,12.426,12.469,22735.0
+1699488900000,12.469,12.526,12.467,12.51,13648.5
+1699488960000,12.511,12.531,12.467,12.489,17688.6
+1699489020000,12.489,12.492,12.452,12.459,11852.2
+1699489080000,12.461,12.468,12.452,12.459,6987.5
+1699489140000,12.458,12.6,12.455,12.592,29584.3
+1699489200000,12.593,12.688,12.584,12.677,42157.6
+1699489260000,12.686,12.791,12.676,12.782,77933.5
+1699489320000,12.782,12.8,12.69,12.756,65198.3
+1699489380000,12.757,12.763,12.654,12.694,23323.6
+1699489440000,12.696,12.696,12.653,12.655,15387.2
+1699489500000,12.654,12.663,12.6,12.645,21004.8
+1699489560000,12.646,12.713,12.641,12.705,14400.4
+1699489620000,12.707,12.725,12.697,12.709,10431.5
+1699489680000,12.709,12.719,12.636,12.656,10005.3
+1699489740000,12.659,12.659,12.621,12.63,6770.0
+1699489800000,12.631,12.715,12.623,12.705,13285.4
+1699489860000,12.705,12.744,12.694,12.722,15783.9
+1699489920000,12.722,12.736,12.719,12.726,10388.3
+1699489980000,12.726,12.746,12.64,12.695,22225.1
+1699490040000,12.696,12.707,12.674,12.686,5712.3
+1699490100000,12.686,12.687,12.615,12.617,9500.2
+1699490160000,12.614,12.649,12.575,12.59,33031.6
+1699490220000,12.584,12.676,12.573,12.67,10098.0
+1699490280000,12.671,12.697,12.661,12.678,8139.5
+1699490340000,12.674,12.696,12.658,12.675,10171.7
+1699490400000,12.677,12.681,12.623,12.627,6318.4
+1699490460000,12.623,12.645,12.603,12.624,11292.1
+1699490520000,12.62,12.63,12.605,12.621,9234.5
+1699490580000,12.617,12.681,12.607,12.668,12564.1
+1699490640000,12.666,12.667,12.642,12.651,9519.9
+1699490700000,12.652,12.655,12.608,12.62,4681.4
+1699490760000,12.621,12.634,12.601,12.613,5368.1
+1699490820000,12.608,12.613,12.585,12.6,5859.0
+1699490880000,12.601,12.618,12.548,12.56,10488.3
+1699490940000,12.561,12.571,12.548,12.556,5552.7
+1699491000000,12.557,12.563,12.461,12.511,32597.1
+1699491060000,12.512,12.514,12.458,12.462,13515.6
+1699491120000,12.462,12.48,12.426,12.426,14151.0
+1699491180000,12.427,12.501,12.42,12.481,16680.8
+1699491240000,12.481,12.49,12.466,12.482,5567.9
+1699491300000,12.482,12.487,12.431,12.45,7452.1
+1699491360000,12.448,12.457,12.43,12.444,6539.5
+1699491420000,12.445,12.454,12.406,12.406,10098.0
+1699491480000,12.411,12.48,12.4,12.462,19218.9
+1699491540000,12.464,12.465,12.445,12.454,5797.9
+1699491600000,12.455,12.464,12.42,12.425,6630.1
+1699491660000,12.424,12.428,12.376,12.387,17676.7
+1699491720000,12.387,12.389,12.302,12.346,40954.3
+1699491780000,12.345,12.399,12.323,12.336,23845.8
+1699491840000,12.337,12.343,12.259,12.294,34944.8
+1699491900000,12.293,12.364,12.266,12.346,30558.2
+1699491960000,12.35,12.361,12.268,12.292,14570.9
+1699492020000,12.295,12.337,12.295,12.324,7480.1
+1699492080000,12.326,12.348,12.32,12.34,7727.5
+1699492140000,12.34,12.348,12.273,12.273,12433.4
+1699492200000,12.276,12.291,12.261,12.276,15151.3
+1699492260000,12.275,12.36,12.271,12.331,14794.4
+1699492320000,12.332,12.338,12.271,12.279,13200.1
+1699492380000,12.281,12.288,12.208,12.225,51272.2
+1699492440000,12.232,12.3,12.066,12.067,88990.8
+1699492500000,12.067,12.174,12.028,12.09,127018.3
+1699492560000,12.092,12.22,12.092,12.198,44365.2
+1699492620000,12.197,12.25,12.182,12.244,13642.9
+1699492680000,12.24,12.27,12.21,12.212,17172.1
+1699492740000,12.212,12.245,12.191,12.209,18242.3
+1699492800000,12.205,12.292,12.15,12.242,85623.3
+1699492860000,12.233,12.299,12.209,12.265,19632.0
+1699492920000,12.264,12.347,12.235,12.278,39963.8
+1699492980000,12.277,12.278,12.229,12.25,11662.4
+1699493040000,12.249,12.26,12.232,12.247,4375.3
+1699493100000,12.247,12.266,12.233,12.252,11360.6
+1699493160000,12.249,12.255,12.21,12.212,12145.6
+1699493220000,12.216,12.23,12.191,12.222,10241.2
+1699493280000,12.223,12.324,12.222,12.299,20919.8
+1699493340000,12.299,12.305,12.259,12.267,6765.7
+1699493400000,12.264,12.264,12.233,12.247,8661.4
+1699493460000,12.245,12.317,12.233,12.31,6619.1
+1699493520000,12.31,12.356,12.272,12.279,14433.3
+1699493580000,12.273,12.279,12.246,12.261,4879.4
+1699493640000,12.261,12.318,12.252,12.3,10175.7
+1699493700000,12.294,12.328,12.283,12.322,4842.7
+1699493760000,12.322,12.338,12.305,12.325,5516.5
+1699493820000,12.325,12.325,12.262,12.27,14831.1
+1699493880000,12.271,12.32,12.262,12.309,6222.3
+1699493940000,12.31,12.369,12.31,12.366,11336.6
+1699494000000,12.366,12.399,12.345,12.351,17261.6
+1699494060000,12.351,12.361,12.342,12.355,4936.2
+1699494120000,12.356,12.359,12.309,12.331,8837.9
+1699494180000,12.329,12.334,12.306,12.326,7064.6
+1699494240000,12.326,12.388,12.326,12.376,14722.4
+1699494300000,12.375,12.375,12.326,12.334,11971.7
+1699494360000,12.336,12.353,12.326,12.351,10413.6
+1699494420000,12.352,12.364,12.326,12.353,4608.1
+1699494480000,12.356,12.356,12.306,12.318,8166.5
+1699494540000,12.319,12.321,12.276,12.285,7287.7
+1699494600000,12.284,12.349,12.279,12.336,14976.0
+1699494660000,12.336,12.351,12.32,12.322,4260.1
+1699494720000,12.323,12.35,12.307,12.327,10304.1
+1699494780000,12.321,12.334,12.306,12.316,3719.7
+1699494840000,12.316,12.32,12.282,12.29,4270.6
+1699494900000,12.287,12.291,12.263,12.291,8255.7
+1699494960000,12.291,12.291,12.27,12.271,4045.2
+1699495020000,12.27,12.291,12.27,12.288,3171.2
+1699495080000,12.286,12.287,12.199,12.244,27438.6
+1699495140000,12.245,12.248,12.074,12.154,72452.9
+1699495200000,12.154,12.195,12.116,12.151,25422.2
+1699495260000,12.151,12.236,12.143,12.201,21624.8
+1699495320000,12.201,12.213,12.182,12.187,5053.9
+1699495380000,12.19,12.212,12.184,12.203,4951.5
+1699495440000,12.206,12.289,12.206,12.258,21580.0
+1699495500000,12.257,12.259,12.235,12.235,2249.3
+1699495560000,12.236,12.254,12.235,12.236,5602.3
+1699495620000,12.24,12.251,12.204,12.204,5652.5
+1699495680000,12.204,12.254,12.195,12.248,9569.1
+1699495740000,12.248,12.255,12.207,12.255,7798.4
+1699495800000,12.254,12.264,12.235,12.235,6278.0
+1699495860000,12.236,12.274,12.235,12.272,6508.9
+1699495920000,12.271,12.31,12.263,12.285,10212.8
+1699495980000,12.283,12.285,12.205,12.225,14689.7
+1699496040000,12.227,12.274,12.227,12.249,5668.0
+1699496100000,12.251,12.276,12.242,12.275,8944.8
+1699496160000,12.272,12.306,12.26,12.305,9820.2
+1699496220000,12.305,12.375,12.3,12.36,38221.5
+1699496280000,12.36,12.425,12.337,12.381,31998.9
+1699496340000,12.384,12.401,12.342,12.344,21102.9
+1699496400000,12.347,12.362,12.311,12.349,12967.9
+1699496460000,12.346,12.41,12.338,12.4,15982.4
+1699496520000,12.4,12.435,12.366,12.396,22214.2
+1699496580000,12.396,12.44,12.377,12.4,14465.1
+1699496640000,12.407,12.429,12.374,12.416,14443.2
+1699496700000,12.415,12.426,12.376,12.424,10041.1
+1699496760000,12.426,12.473,12.336,12.387,55894.7
+1699496820000,12.39,12.395,12.361,12.372,13740.3
+1699496880000,12.37,12.375,12.314,12.345,15633.2
+1699496940000,12.346,12.38,12.328,12.38,12422.0
+1699497000000,12.379,12.42,12.368,12.414,14055.7
+1699497060000,12.413,12.465,12.404,12.43,15483.0
+1699497120000,12.432,12.478,12.432,12.476,15577.4
+1699497180000,12.476,12.543,12.471,12.482,44398.4
+1699497240000,12.482,12.517,12.482,12.501,12380.1
+1699497300000,12.505,12.52,12.488,12.509,11680.0
+1699497360000,12.507,12.528,12.497,12.527,6331.9
+1699497420000,12.527,12.547,12.507,12.523,9785.3
+1699497480000,12.523,12.626,12.522,12.586,47903.5
+1699497540000,12.589,12.697,12.574,12.682,56972.7
+1699497600000,12.68,12.755,12.671,12.707,47535.3
+1699497660000,12.709,12.77,12.654,12.673,39156.8
+1699497720000,12.672,12.673,12.582,12.599,29804.2
+1699497780000,12.6,12.702,12.6,12.659,47083.0
+1699497840000,12.659,12.67,12.626,12.638,9224.5
+1699497900000,12.64,12.7,12.64,12.688,14261.0
+1699497960000,12.689,12.696,12.653,12.653,16880.2
+1699498020000,12.657,12.661,12.557,12.599,31072.7
+1699498080000,12.607,12.614,12.515,12.553,22208.5
+1699498140000,12.551,12.6,12.551,12.592,10274.9
+1699498200000,12.59,12.597,12.516,12.555,37366.6
+1699498260000,12.556,12.572,12.504,12.528,15324.6
+1699498320000,12.528,12.575,12.518,12.553,7277.7
+1699498380000,12.554,12.566,12.544,12.558,5091.4
+1699498440000,12.561,12.575,12.548,12.557,8744.6
+1699498500000,12.559,12.59,12.54,12.586,8338.1
+1699498560000,12.589,12.621,12.563,12.598,12873.9
+1699498620000,12.599,12.649,12.57,12.616,24168.7
+1699498680000,12.619,12.69,12.609,12.665,25362.5
+1699498740000,12.665,12.665,12.61,12.616,12038.7
+1699498800000,12.616,12.646,12.57,12.61,17064.9
+1699498860000,12.612,12.617,12.57,12.585,10776.2
+1699498920000,12.582,12.595,12.561,12.593,6723.1
+1699498980000,12.594,12.65,12.538,12.642,20447.8
+1699499040000,12.642,12.77,12.642,12.764,49288.9
+1699499100000,12.764,12.83,12.659,12.714,83222.9
+1699499160000,12.714,12.756,12.692,12.747,24490.6
+1699499220000,12.752,12.95,12.746,12.918,102346.9
+1699499280000,12.915,13.085,12.868,13.065,137171.9
+1699499340000,13.073,13.099,12.98,12.998,67770.4
+1699499400000,12.998,13.176,12.98,13.07,157769.6
+1699499460000,13.072,13.077,12.989,13.015,39886.1
+1699499520000,13.017,13.045,13.005,13.005,24083.6
+1699499580000,13.006,13.023,12.904,12.999,48076.4
+1699499640000,12.998,13.021,12.978,12.982,23988.3
+1699499700000,12.985,12.987,12.866,12.908,48045.2
+1699499760000,12.912,12.951,12.897,12.909,19313.1
+1699499820000,12.91,12.916,12.871,12.881,13853.3
+1699499880000,12.883,12.939,12.875,12.899,16738.7
+1699499940000,12.899,12.921,12.878,12.899,9378.3
+1699500000000,12.903,12.923,12.9,12.908,8176.1
+1699500060000,12.911,12.914,12.891,12.895,11004.5
+1699500120000,12.895,12.999,12.892,12.956,50313.7
+1699500180000,12.957,12.957,12.909,12.939,15134.3
+1699500240000,12.942,12.955,12.903,12.915,7422.7
+1699500300000,12.916,12.967,12.901,12.956,17739.2
+1699500360000,12.956,12.998,12.932,12.986,15473.8
+1699500420000,12.989,13.067,12.978,13.038,48509.4
+1699500480000,13.04,13.14,13.016,13.121,50217.4
+1699500540000,13.126,13.213,13.122,13.185,79062.1
+1699500600000,13.186,13.203,13.053,13.181,67729.4
+1699500660000,13.184,13.402,13.161,13.336,159349.8
+1699500720000,13.335,13.385,13.322,13.33,67789.9
+1699500780000,13.333,13.334,13.274,13.328,35999.4
+1699500840000,13.319,13.325,13.289,13.317,18253.6
+1699500900000,13.317,13.409,13.293,13.308,66897.6
+1699500960000,13.306,13.31,13.161,13.24,55462.4
+1699501020000,13.239,13.297,13.113,13.166,57761.3
+1699501080000,13.167,13.193,13.135,13.189,20828.7
+1699501140000,13.192,13.317,13.188,13.305,69190.0
+1699501200000,13.309,13.4,13.3,13.36,31082.3
+1699501260000,13.36,13.5,13.325,13.5,94126.5
+1699501320000,13.5,13.512,13.39,13.473,74287.4
+1699501380000,13.472,13.5,13.422,13.471,39563.0
+1699501440000,13.471,13.485,13.414,13.441,47968.9
+1699501500000,13.44,13.444,13.3,13.395,51824.1
+1699501560000,13.395,13.422,13.354,13.371,21751.6
+1699501620000,13.372,13.381,13.34,13.381,13711.1
+1699501680000,13.379,13.489,13.379,13.479,45032.3
+1699501740000,13.478,13.5,13.362,13.414,33183.7
+1699501800000,13.416,13.433,13.372,13.381,30183.1
+1699501860000,13.376,13.401,13.323,13.391,41573.4
+1699501920000,13.391,13.393,13.335,13.373,16741.0
+1699501980000,13.374,13.384,13.274,13.293,32744.9
+1699502040000,13.294,13.314,13.15,13.289,64636.5
+1699502100000,13.287,13.303,13.207,13.254,21361.6
+1699502160000,13.255,13.271,13.212,13.23,17125.2
+1699502220000,13.232,13.246,13.206,13.216,10458.7
+1699502280000,13.214,13.221,13.201,13.209,7102.1
+1699502340000,13.21,13.245,13.208,13.218,19838.5
+1699502400000,13.218,13.225,13.167,13.172,21603.6
+1699502460000,13.172,13.199,13.111,13.194,45581.1
+1699502520000,13.198,13.224,13.13,13.224,26152.2
+1699502580000,13.22,13.399,13.219,13.352,57391.3
+1699502640000,13.348,13.456,13.343,13.432,36963.0
+1699502700000,13.434,13.472,13.359,13.383,30377.3
+1699502760000,13.381,13.381,13.301,13.361,12209.3
+1699502820000,13.361,13.369,13.277,13.307,17627.6
+1699502880000,13.307,13.37,13.272,13.329,25378.8
+1699502940000,13.329,13.333,13.246,13.256,20332.7
+1699503000000,13.257,13.266,13.177,13.192,30145.6
+1699503060000,13.193,13.3,13.185,13.288,24556.1
+1699503120000,13.292,13.298,13.19,13.26,30453.6
+1699503180000,13.26,13.298,13.242,13.278,10324.6
+1699503240000,13.278,13.29,13.263,13.277,7409.1
+1699503300000,13.279,13.316,13.277,13.281,17071.5
+1699503360000,13.286,13.32,13.279,13.279,7948.7
+1699503420000,13.282,13.289,13.194,13.197,19066.2
+1699503480000,13.198,13.22,13.174,13.191,14157.2
+1699503540000,13.189,13.24,13.176,13.24,10283.7
+1699503600000,13.238,13.276,13.23,13.249,8426.7
+1699503660000,13.251,13.275,13.24,13.273,11255.0
+1699503720000,13.274,13.354,13.268,13.286,29064.6
+1699503780000,13.285,13.352,13.283,13.35,9739.3
+1699503840000,13.347,13.372,13.301,13.307,20289.8
+1699503900000,13.317,13.345,13.291,13.291,11105.8
+1699503960000,13.291,13.291,13.2,13.201,20050.2
+1699504020000,13.208,13.209,13.041,13.114,73349.7
+1699504080000,13.112,13.169,13.078,13.169,24335.3
+1699504140000,13.167,13.171,13.094,13.151,16552.2
+1699504200000,13.151,13.22,13.149,13.192,21588.2
+1699504260000,13.193,13.27,13.175,13.267,13870.9
+1699504320000,13.267,13.277,13.23,13.255,26896.5
+1699504380000,13.259,13.34,13.255,13.308,23499.6
+1699504440000,13.308,13.379,13.308,13.356,24346.0
+1699504500000,13.355,13.4,13.332,13.396,26613.6
+1699504560000,13.392,13.438,13.3,13.324,34356.0
+1699504620000,13.323,13.4,13.317,13.344,22941.5
+1699504680000,13.343,13.408,13.334,13.37,16035.7
+1699504740000,13.37,13.373,13.321,13.324,9220.8
+1699504800000,13.326,13.361,13.326,13.352,9219.5
+1699504860000,13.351,13.353,13.204,13.258,33698.7
+1699504920000,13.258,13.303,13.25,13.259,28234.7
+1699504980000,13.259,13.276,13.25,13.267,7750.0
+1699505040000,13.271,13.325,13.265,13.325,10708.4
+1699505100000,13.324,13.335,13.267,13.286,8055.0
+1699505160000,13.284,13.305,13.216,13.255,35053.4
+1699505220000,13.255,13.278,13.253,13.274,4053.6
+1699505280000,13.276,13.318,13.262,13.313,5489.6
+1699505340000,13.316,13.32,13.305,13.309,14696.5
+1699505400000,13.309,13.32,13.286,13.287,10730.1
+1699505460000,13.286,13.286,13.238,13.238,12000.2
+1699505520000,13.237,13.246,13.2,13.217,9037.9
+1699505580000,13.217,13.217,13.108,13.156,44187.5
+1699505640000,13.155,13.226,13.11,13.218,27264.1
+1699505700000,13.22,13.225,13.165,13.209,13668.1
+1699505760000,13.211,13.214,13.111,13.173,51990.3
+1699505820000,13.172,13.177,13.143,13.161,6720.5
+1699505880000,13.161,13.2,13.161,13.179,4634.4
+1699505940000,13.176,13.2,13.155,13.174,10277.3
+1699506000000,13.175,13.221,13.15,13.163,8399.0
+1699506060000,13.159,13.23,13.151,13.183,35966.9
+1699506120000,13.183,13.233,13.183,13.215,8887.5
+1699506180000,13.217,13.266,13.209,13.248,16479.0
+1699506240000,13.249,13.271,13.224,13.271,16885.2
+1699506300000,13.271,13.273,13.117,13.197,38803.0
+1699506360000,13.197,13.222,13.147,13.207,25045.7
+1699506420000,13.207,13.239,13.199,13.236,7621.3
+1699506480000,13.235,13.379,13.232,13.32,60609.4
+1699506540000,13.318,13.394,13.311,13.354,27607.4
+1699506600000,13.349,13.359,13.283,13.341,15474.2
+1699506660000,13.341,13.459,13.327,13.446,73142.0
+1699506720000,13.44,13.888,13.428,13.742,355169.6
+1699506780000,13.742,14.057,13.7,13.936,209175.2
+1699506840000,13.935,13.939,13.761,13.833,92433.9
+1699506900000,13.833,14.119,13.827,14.089,196196.4
+1699506960000,14.082,14.354,14.065,14.328,194376.2
+1699507020000,14.33,14.396,14.2,14.237,152972.1
+1699507080000,14.234,14.332,14.107,14.319,104467.9
+1699507140000,14.315,14.477,14.2,14.415,242975.7
+1699507200000,14.416,14.672,14.37,14.588,308937.1
+1699507260000,14.589,14.9,14.574,14.843,345120.5
+1699507320000,14.834,15.0,14.82,14.841,271045.8
+1699507380000,14.849,14.94,14.7,14.747,196109.9
+1699507440000,14.747,14.883,14.706,14.832,108499.1
+1699507500000,14.832,14.874,14.724,14.753,88231.8
+1699507560000,14.754,15.037,14.725,14.93,164291.3
+1699507620000,14.93,15.086,14.807,15.058,135541.3
+1699507680000,15.058,15.362,15.0,15.157,271236.8
+1699507740000,15.165,15.23,15.1,15.121,124529.2
+1699507800000,15.125,15.26,14.944,14.975,206018.7
+1699507860000,14.978,15.064,14.88,15.048,135584.0
+1699507920000,15.041,15.171,15.033,15.044,95795.2
+1699507980000,15.045,15.053,14.889,14.911,93567.9
+1699508040000,14.911,14.988,14.911,14.984,53931.8
+1699508100000,14.983,15.236,14.94,15.204,167247.1
+1699508160000,15.205,15.247,15.114,15.123,109873.2
+1699508220000,15.121,15.276,15.106,15.274,67757.4
+1699508280000,15.264,15.55,15.263,15.403,283875.5
+1699508340000,15.4,15.413,15.168,15.218,189709.4
+1699508400000,15.219,15.278,15.042,15.225,162731.0
+1699508460000,15.223,15.367,15.214,15.301,99433.0
+1699508520000,15.3,15.314,15.2,15.268,85820.7
+1699508580000,15.265,15.283,15.154,15.198,56181.8
+1699508640000,15.2,15.308,15.112,15.179,87168.0
+1699508700000,15.177,15.28,15.115,15.242,66942.1
+1699508760000,15.242,15.251,15.155,15.226,35842.1
+1699508820000,15.222,15.231,15.2,15.202,21787.7
+1699508880000,15.203,15.257,15.161,15.164,26768.5
+1699508940000,15.163,15.236,15.122,15.21,30652.5
+1699509000000,15.207,15.473,15.207,15.359,128486.0
+1699509060000,15.354,15.402,15.29,15.302,42736.9
+1699509120000,15.303,15.337,15.237,15.241,40953.7
+1699509180000,15.249,15.307,15.223,15.262,37575.0
+1699509240000,15.265,15.267,15.166,15.21,64999.3
+1699509300000,15.21,15.291,15.178,15.242,36092.2
+1699509360000,15.243,15.3,15.157,15.258,48505.9
+1699509420000,15.263,15.487,15.238,15.444,97388.4
+1699509480000,15.438,15.645,15.33,15.483,315948.6
+1699509540000,15.486,15.55,15.314,15.33,109780.3
+1699509600000,15.33,15.409,15.118,15.261,126284.3
+1699509660000,15.263,15.397,15.253,15.311,40268.8
+1699509720000,15.302,15.406,15.301,15.315,35873.7
+1699509780000,15.316,15.424,15.312,15.393,48904.1
+1699509840000,15.39,15.43,15.355,15.411,35782.7
+1699509900000,15.421,15.423,15.25,15.284,41943.3
+1699509960000,15.291,15.379,15.222,15.315,44766.7
+1699510020000,15.326,15.343,15.287,15.328,25964.6
+1699510080000,15.332,15.343,15.242,15.276,30261.8
+1699510140000,15.275,15.285,15.222,15.248,28848.7
+1699510200000,15.253,15.257,15.068,15.222,121963.5
+1699510260000,15.219,15.225,15.16,15.177,28370.8
+1699510320000,15.178,15.3,15.116,15.135,71758.8
+1699510380000,15.135,15.143,14.812,14.864,230999.2
+1699510440000,14.864,14.986,14.8,14.956,117240.9
+1699510500000,14.962,15.06,14.958,15.017,61522.8
+1699510560000,15.016,15.056,14.975,15.006,38271.2
+1699510620000,15.006,15.056,14.985,15.045,33675.3
+1699510680000,15.044,15.174,15.036,15.144,54133.4
+1699510740000,15.154,15.164,15.026,15.073,32480.5
+1699510800000,15.072,15.186,15.041,15.083,45648.3
+1699510860000,15.089,15.131,15.057,15.113,21441.6
+1699510920000,15.107,15.3,15.076,15.178,88467.7
+1699510980000,15.173,15.247,15.163,15.187,37151.9
+1699511040000,15.181,15.239,15.158,15.179,16057.7
+1699511100000,15.177,15.22,15.089,15.095,26508.6
+1699511160000,15.095,15.121,15.021,15.034,31934.2
+1699511220000,15.037,15.101,14.991,15.101,44593.1
+1699511280000,15.102,15.235,15.083,15.11,35339.5
+1699511340000,15.103,15.176,15.098,15.154,18543.1
+1699511400000,15.155,15.199,15.088,15.104,22601.1
+1699511460000,15.102,15.11,15.049,15.056,12109.6
+1699511520000,15.055,15.089,14.886,14.993,56040.4
+1699511580000,14.993,15.037,14.9,14.962,42400.8
+1699511640000,14.966,14.987,14.93,14.951,16559.5
+1699511700000,14.954,15.008,14.901,14.909,40642.7
+1699511760000,14.913,14.963,14.869,14.877,31634.8
+1699511820000,14.885,14.949,14.845,14.891,50628.5
+1699511880000,14.886,15.013,14.872,15.004,41199.6
+1699511940000,14.995,15.116,14.968,15.089,51185.2
+1699512000000,15.096,15.12,15.06,15.063,17042.2
+1699512060000,15.071,15.318,15.034,15.229,78807.6
+1699512120000,15.221,15.529,15.183,15.501,185588.4
+1699512180000,15.503,15.546,15.304,15.372,72817.3
+1699512240000,15.374,15.398,15.286,15.351,36704.6
+1699512300000,15.353,15.4,15.262,15.345,40740.2
+1699512360000,15.345,15.362,15.244,15.331,24977.0
+1699512420000,15.331,15.336,15.24,15.24,12929.9
+1699512480000,15.241,15.254,15.198,15.198,22534.9
+1699512540000,15.199,15.276,15.143,15.159,22590.5
+1699512600000,15.155,15.18,15.069,15.151,34770.5
+1699512660000,15.156,15.23,15.136,15.147,21957.5
+1699512720000,15.154,15.208,15.141,15.204,13059.9
+1699512780000,15.2,15.263,15.179,15.257,16000.1
+1699512840000,15.247,15.258,15.183,15.186,11938.2
+1699512900000,15.192,15.243,15.176,15.222,17001.9
+1699512960000,15.219,15.236,15.174,15.228,14931.6
+1699513020000,15.229,15.339,15.212,15.281,62348.5
+1699513080000,15.28,15.373,15.26,15.3,27955.0
+1699513140000,15.307,15.372,15.3,15.349,28533.3
+1699513200000,15.349,15.349,15.256,15.323,20707.4
+1699513260000,15.328,15.352,15.232,15.323,41630.9
+1699513320000,15.327,15.33,15.233,15.25,33674.1
+1699513380000,15.249,15.318,15.235,15.235,17901.7
+1699513440000,15.241,15.33,15.18,15.311,36383.8
+1699513500000,15.312,15.4,15.311,15.335,37264.9
+1699513560000,15.332,15.346,15.3,15.338,15933.3
+1699513620000,15.339,15.431,15.327,15.381,42650.1
+1699513680000,15.387,15.39,15.25,15.261,47122.6
+1699513740000,15.262,15.282,15.221,15.27,18016.8
+1699513800000,15.271,15.285,15.208,15.249,17267.3
+1699513860000,15.245,15.265,15.2,15.201,29312.2
+1699513920000,15.201,15.209,15.127,15.18,32369.8
+1699513980000,15.174,15.224,15.128,15.186,22760.0
+1699514040000,15.186,15.21,15.136,15.21,19287.4
+1699514100000,15.205,15.319,15.19,15.254,65810.1
+1699514160000,15.253,15.287,15.213,15.219,26302.8
+1699514220000,15.22,15.247,15.192,15.223,23288.2
+1699514280000,15.216,15.237,15.197,15.214,15049.6
+1699514340000,15.217,15.251,15.201,15.209,10354.2
+1699514400000,15.208,15.238,15.15,15.164,27566.5
+1699514460000,15.165,15.186,15.134,15.165,17302.8
+1699514520000,15.166,15.274,15.16,15.207,16286.7
+1699514580000,15.208,15.242,15.146,15.21,20194.9
+1699514640000,15.214,15.235,15.206,15.221,9422.5
+1699514700000,15.223,15.29,15.222,15.252,19277.2
+1699514760000,15.254,15.318,15.242,15.309,22297.8
+1699514820000,15.309,15.33,15.227,15.262,30434.7
+1699514880000,15.261,15.275,15.212,15.234,13013.7
+1699514940000,15.235,15.249,15.166,15.206,19307.6
+1699515000000,15.201,15.202,15.086,15.086,38891.8
+1699515060000,15.086,15.198,15.044,15.144,50419.8
+1699515120000,15.146,15.215,15.137,15.19,12329.6
+1699515180000,15.196,15.2,15.18,15.188,8811.0
+1699515240000,15.187,15.188,15.094,15.122,23150.8
+1699515300000,15.118,15.185,14.914,14.975,116150.2
+1699515360000,14.981,14.989,14.374,14.453,442908.9
+1699515420000,14.454,14.613,14.438,14.591,159983.1
+1699515480000,14.591,14.655,14.548,14.575,99501.9
+1699515540000,14.574,14.58,14.273,14.417,184696.1
+1699515600000,14.414,14.467,14.241,14.373,151460.9
+1699515660000,14.373,14.45,14.31,14.38,90340.8
+1699515720000,14.38,14.5,14.378,14.485,75064.5
+1699515780000,14.482,14.52,14.45,14.519,53660.1
+1699515840000,14.519,14.53,14.455,14.517,41123.8
+1699515900000,14.517,14.547,14.45,14.526,37316.4
+1699515960000,14.53,14.666,14.521,14.623,63195.7
+1699516020000,14.622,14.63,14.55,14.55,34752.8
+1699516080000,14.553,14.564,14.263,14.378,87863.9
+1699516140000,14.379,14.482,14.379,14.468,26165.1
+1699516200000,14.467,14.474,14.369,14.42,24514.2
+1699516260000,14.419,14.456,14.4,14.423,19270.5
+1699516320000,14.43,14.43,14.354,14.397,37870.7
+1699516380000,14.396,14.47,14.392,14.47,19276.9
+1699516440000,14.47,14.579,14.454,14.502,28215.5
+1699516500000,14.503,14.535,14.49,14.524,16166.2
+1699516560000,14.524,14.525,14.425,14.432,34434.9
+1699516620000,14.43,14.473,14.42,14.443,14944.8
+1699516680000,14.451,14.474,14.4,14.446,15600.2
+1699516740000,14.451,14.468,14.412,14.455,12763.4
+1699516800000,14.45,14.518,14.424,14.447,43854.4
+1699516860000,14.455,14.525,14.435,14.519,20247.1
+1699516920000,14.517,14.588,14.443,14.469,36249.1
+1699516980000,14.469,14.548,14.466,14.511,23213.6
+1699517040000,14.516,14.528,14.47,14.507,9341.9
+1699517100000,14.506,14.598,14.491,14.59,24233.4
+1699517160000,14.59,14.62,14.54,14.608,30326.5
+1699517220000,14.609,14.79,14.604,14.735,90154.8
+1699517280000,14.734,14.784,14.643,14.731,48831.2
+1699517340000,14.731,14.985,14.712,14.897,105237.7
+1699517400000,14.91,14.938,14.802,14.916,54109.3
+1699517460000,14.917,15.15,14.85,15.098,151065.2
+1699517520000,15.091,15.264,15.06,15.155,134267.7
+1699517580000,15.155,15.2,15.072,15.084,54071.2
+1699517640000,15.084,15.085,14.955,14.993,62728.0
+1699517700000,14.997,15.06,14.867,15.032,72151.4
+1699517760000,15.031,15.315,15.031,15.221,172411.8
+1699517820000,15.217,15.355,15.166,15.263,84720.5
+1699517880000,15.262,15.308,15.212,15.246,41074.4
+1699517940000,15.246,15.253,15.176,15.19,48329.9
+1699518000000,15.192,15.232,15.152,15.199,37197.9
+1699518060000,15.197,15.234,15.164,15.168,26565.5
+1699518120000,15.17,15.184,15.064,15.103,58695.1
+1699518180000,15.106,15.106,15.0,15.069,58979.1
+1699518240000,15.082,15.173,15.07,15.166,38179.9
+1699518300000,15.163,15.168,15.105,15.128,19732.8
+1699518360000,15.128,15.131,15.079,15.118,16273.1
+1699518420000,15.126,15.127,15.064,15.073,15979.0
+1699518480000,15.077,15.093,15.02,15.062,25599.8
+1699518540000,15.063,15.11,15.062,15.081,13316.5
+1699518600000,15.083,15.119,15.082,15.097,13727.7
+1699518660000,15.093,15.228,15.093,15.181,38683.7
+1699518720000,15.188,15.289,15.186,15.22,45484.5
+1699518780000,15.22,15.261,15.155,15.163,25423.8
+1699518840000,15.164,15.195,15.151,15.186,15392.4
+1699518900000,15.185,15.2,15.129,15.142,33600.9
+1699518960000,15.142,15.152,15.082,15.116,23905.1
+1699519020000,15.115,15.118,15.0,15.025,55744.5
+1699519080000,15.027,15.027,14.88,14.906,80447.8
+1699519140000,14.9,14.908,14.789,14.881,58197.2
+1699519200000,14.88,15.041,14.867,14.995,36162.6
+1699519260000,14.996,15.043,14.991,14.997,22099.6
+1699519320000,15.0,15.043,14.994,15.003,13115.8
+1699519380000,15.003,15.083,14.982,15.064,21233.6
+1699519440000,15.062,15.149,15.058,15.114,32442.8
+1699519500000,15.113,15.174,15.096,15.115,31409.6
+1699519560000,15.11,15.117,15.014,15.051,25145.8
+1699519620000,15.051,15.097,15.047,15.052,7779.0
+1699519680000,15.048,15.066,14.981,15.002,15294.6
+1699519740000,15.001,15.062,14.969,14.976,14203.2
+1699519800000,14.976,15.07,14.957,15.057,13350.7
+1699519860000,15.058,15.097,15.05,15.089,11763.2
+1699519920000,15.089,15.128,15.075,15.075,12998.3
+1699519980000,15.079,15.084,15.02,15.033,10990.9
+1699520040000,15.033,15.062,15.003,15.041,13230.2
+1699520100000,15.037,15.12,15.007,15.102,16367.2
+1699520160000,15.102,15.197,15.072,15.092,31386.0
+1699520220000,15.093,15.141,15.073,15.111,13836.1
+1699520280000,15.111,15.116,15.033,15.068,13457.6
+1699520340000,15.069,15.109,15.041,15.061,17951.7
+1699520400000,15.061,15.078,15.029,15.033,11907.8
+1699520460000,15.032,15.3,15.031,15.284,95681.9
+1699520520000,15.285,15.44,15.105,15.161,201450.8
+1699520580000,15.162,15.177,14.905,14.99,119592.6
+1699520640000,14.989,15.002,14.81,14.867,108449.5
+1699520700000,14.867,14.95,14.822,14.92,36924.5
+1699520760000,14.918,14.95,14.867,14.875,24697.9
+1699520820000,14.873,14.96,14.861,14.87,22739.0
+1699520880000,14.871,14.937,14.862,14.89,18592.1
+1699520940000,14.891,14.94,14.879,14.935,12158.2
+1699521000000,14.935,14.939,14.881,14.903,9335.6
+1699521060000,14.896,14.928,14.866,14.87,9038.6
+1699521120000,14.868,14.922,14.866,14.922,18540.0
+1699521180000,14.921,14.944,14.908,14.927,18071.0
+1699521240000,14.928,14.933,14.863,14.886,15608.1
+1699521300000,14.885,14.915,14.876,14.895,12411.0
+1699521360000,14.895,14.944,14.867,14.924,14675.8
+1699521420000,14.924,14.944,14.892,14.929,13588.5
+1699521480000,14.928,14.995,14.907,14.944,23355.5
+1699521540000,14.944,14.952,14.882,14.911,17803.8
+1699521600000,14.912,14.941,14.868,14.874,10568.2
+1699521660000,14.874,14.893,14.853,14.854,10969.5
+1699521720000,14.857,14.873,14.634,14.667,113869.9
+1699521780000,14.669,14.77,14.645,14.714,37381.5
+1699521840000,14.715,14.847,14.713,14.847,21347.2
+1699521900000,14.846,14.88,14.833,14.872,18937.4
+1699521960000,14.874,14.976,14.837,14.976,42556.8
+1699522020000,14.971,15.06,14.951,15.009,46460.0
+1699522080000,15.009,15.055,14.995,14.995,18983.7
+1699522140000,14.995,15.099,14.951,15.034,30738.9
+1699522200000,15.034,15.186,15.03,15.133,32378.6
+1699522260000,15.133,15.133,15.08,15.08,18302.1
+1699522320000,15.079,15.086,15.001,15.008,23607.1
+1699522380000,15.005,15.009,14.915,14.981,36202.6
+1699522440000,14.98,15.044,14.976,15.008,16435.8
+1699522500000,15.013,15.051,15.001,15.024,19265.7
+1699522560000,15.022,15.025,14.978,14.993,9975.6
+1699522620000,14.993,15.006,14.911,14.958,11226.1
+1699522680000,14.959,14.998,14.94,14.99,13054.9
+1699522740000,14.992,15.033,14.97,14.979,12129.8
+1699522800000,14.98,15.03,14.968,15.004,17887.8
+1699522860000,15.002,15.12,14.985,15.096,33827.6
+1699522920000,15.094,15.186,15.082,15.106,31305.7
+1699522980000,15.106,15.125,15.05,15.107,19433.5
+1699523040000,15.106,15.17,15.084,15.114,16463.5
+1699523100000,15.109,15.193,15.1,15.186,34836.4
+1699523160000,15.185,15.194,15.137,15.144,18108.9
+1699523220000,15.147,15.162,15.1,15.115,17922.0
+1699523280000,15.116,15.125,15.005,15.014,34074.4
+1699523340000,15.015,15.123,14.98,15.103,24014.1
+1699523400000,15.103,15.106,15.03,15.048,19085.7
+1699523460000,15.048,15.11,15.042,15.1,15878.8
+1699523520000,15.1,15.275,15.093,15.223,73390.1
+1699523580000,15.22,15.32,15.22,15.284,66407.9
+1699523640000,15.284,15.286,15.109,15.15,56971.6
+1699523700000,15.15,15.17,15.083,15.113,36047.1
+1699523760000,15.113,15.12,14.986,15.069,47803.6
+1699523820000,15.069,15.095,15.049,15.095,14734.0
+1699523880000,15.093,15.136,15.078,15.111,26133.3
+1699523940000,15.107,15.107,14.997,15.04,24565.6
+1699524000000,15.039,15.049,14.95,14.96,28852.4
+1699524060000,14.961,15.06,14.958,15.055,14133.5
+1699524120000,15.053,15.062,14.971,15.018,19748.4
+1699524180000,15.021,15.024,14.942,14.952,15225.8
+1699524240000,14.953,15.0,14.9,14.994,26867.2
+1699524300000,14.988,15.019,14.93,14.964,15576.3
+1699524360000,14.965,15.124,14.96,15.071,66072.7
+1699524420000,15.074,15.136,15.047,15.135,17783.7
+1699524480000,15.131,15.18,15.11,15.15,31763.0
+1699524540000,15.147,15.159,15.066,15.074,13410.2
+1699524600000,15.075,15.139,15.066,15.126,19554.1
+1699524660000,15.127,15.212,15.113,15.182,34376.5
+1699524720000,15.18,15.214,15.135,15.181,27887.3
+1699524780000,15.182,15.188,15.14,15.168,12353.6
+1699524840000,15.166,15.451,15.154,15.29,158669.2
+1699524900000,15.291,15.5,15.2,15.346,158387.6
+1699524960000,15.347,15.573,15.261,15.502,178544.7
+1699525020000,15.503,15.735,15.287,15.325,293258.6
+1699525080000,15.327,15.367,15.162,15.213,116040.8
+1699525140000,15.206,15.212,15.118,15.159,60114.7
+1699525200000,15.158,15.189,15.1,15.157,37751.6
+1699525260000,15.155,15.159,15.125,15.151,16667.6
+1699525320000,15.15,15.216,15.139,15.149,27086.8
+1699525380000,15.147,15.222,15.141,15.209,33153.5
+1699525440000,15.209,15.236,15.167,15.216,26920.3
+1699525500000,15.214,15.221,15.1,15.102,45620.8
+1699525560000,15.101,15.14,15.06,15.101,29223.0
+1699525620000,15.101,15.128,15.035,15.054,45255.9
+1699525680000,15.057,15.076,15.021,15.065,33796.4
+1699525740000,15.069,15.103,14.937,14.976,61696.4
+1699525800000,14.975,15.05,14.922,15.043,56476.0
+1699525860000,15.044,15.088,14.984,14.992,29683.5
+1699525920000,14.994,15.066,14.994,14.998,21054.4
+1699525980000,15.0,15.009,14.822,14.881,75410.4
+1699526040000,14.881,14.938,14.828,14.933,45226.4
+1699526100000,14.931,14.989,14.866,14.969,39342.6
+1699526160000,14.973,14.991,14.83,14.934,65324.5
+1699526220000,14.932,14.938,14.8,14.828,45208.5
+1699526280000,14.819,14.86,14.751,14.846,63352.9
+1699526340000,14.847,14.855,14.78,14.855,27832.0
+1699526400000,14.855,14.86,14.808,14.817,16949.0
+1699526460000,14.816,14.84,14.77,14.801,28631.9
+1699526520000,14.798,14.853,14.791,14.849,20195.1
+1699526580000,14.844,14.894,14.825,14.872,28135.0
+1699526640000,14.868,14.898,14.841,14.888,15662.9
+1699526700000,14.892,14.971,14.892,14.93,38411.8
+1699526760000,14.929,14.932,14.9,14.922,12328.0
+1699526820000,14.922,14.994,14.914,14.968,16515.3
+1699526880000,14.969,15.018,14.937,15.003,14683.5
+1699526940000,15.004,15.092,14.997,15.052,39695.8
+1699527000000,15.052,15.1,15.05,15.088,31259.0
+1699527060000,15.088,15.09,15.005,15.011,31325.6
+1699527120000,15.011,15.044,14.98,15.04,20760.3
+1699527180000,15.037,15.037,14.988,14.988,10558.0
+1699527240000,14.987,14.987,14.915,14.945,36485.6
+1699527300000,14.943,14.993,14.942,14.971,11001.2
+1699527360000,14.97,14.972,14.942,14.96,10723.0
+1699527420000,14.96,15.042,14.952,14.961,17518.9
+1699527480000,14.963,15.034,14.945,15.026,11717.2
+1699527540000,15.028,15.061,14.994,15.049,20422.7
+1699527600000,15.05,15.1,15.049,15.095,28978.0
+1699527660000,15.094,15.1,15.01,15.014,18059.6
+1699527720000,15.014,15.041,14.993,14.995,8988.9
+1699527780000,14.992,15.022,14.987,15.0,9297.5
+1699527840000,15.0,15.038,14.883,14.91,29150.8
+1699527900000,14.911,14.927,14.8,14.814,54324.4
+1699527960000,14.808,14.916,14.8,14.881,24859.2
+1699528020000,14.883,14.898,14.8,14.804,24113.8
+1699528080000,14.809,14.831,14.5,14.575,260478.0
+1699528140000,14.572,14.7,14.5,14.59,92341.3
+1699528200000,14.59,14.747,14.564,14.72,47271.3
+1699528260000,14.722,14.787,14.709,14.762,25914.0
+1699528320000,14.761,14.794,14.734,14.738,21927.1
+1699528380000,14.733,14.766,14.648,14.675,29671.5
+1699528440000,14.675,14.767,14.655,14.711,22410.7
+1699528500000,14.714,14.738,14.651,14.718,46410.4
+1699528560000,14.718,14.795,14.705,14.721,34878.3
+1699528620000,14.723,14.795,14.679,14.773,29379.0
+1699528680000,14.774,14.795,14.672,14.718,26907.7
+1699528740000,14.717,14.744,14.632,14.666,35188.0
+1699528800000,14.671,14.755,14.646,14.752,15105.1
+1699528860000,14.75,14.762,14.703,14.724,11336.5
+1699528920000,14.722,14.781,14.715,14.761,16979.7
+1699528980000,14.761,14.814,14.761,14.805,18025.5
+1699529040000,14.805,14.825,14.762,14.774,20202.8
+1699529100000,14.774,14.8,14.772,14.784,9342.4
+1699529160000,14.783,14.83,14.769,14.774,30409.3
+1699529220000,14.775,14.817,14.769,14.81,15561.9
+1699529280000,14.81,14.827,14.777,14.812,12266.4
+1699529340000,14.811,14.869,14.805,14.862,19419.9
+1699529400000,14.862,14.874,14.815,14.856,17226.0
+1699529460000,14.852,14.852,14.797,14.806,13499.5
+1699529520000,14.807,14.81,14.778,14.785,10628.0
+1699529580000,14.786,14.821,14.772,14.788,13452.4
+1699529640000,14.788,14.825,14.768,14.793,11130.5
+1699529700000,14.791,14.795,14.703,14.741,21335.8
+1699529760000,14.744,14.792,14.742,14.779,9927.3
+1699529820000,14.782,14.812,14.774,14.799,7214.7
+1699529880000,14.799,14.818,14.78,14.794,8136.6
+1699529940000,14.795,14.85,14.795,14.847,11412.5
+1699530000000,14.848,14.95,14.84,14.95,41606.6
+1699530060000,14.945,14.982,14.869,14.926,24849.9
+1699530120000,14.918,14.929,14.894,14.919,7590.7
+1699530180000,14.918,14.973,14.904,14.956,20292.2
+1699530240000,14.954,15.12,14.93,15.052,78943.0
+1699530300000,15.047,15.14,14.966,15.134,54840.4
+1699530360000,15.135,15.15,14.97,15.006,45671.3
+1699530420000,15.003,15.045,14.967,15.002,22959.3
+1699530480000,14.999,15.009,14.972,14.995,7492.7
+1699530540000,14.995,15.0,14.981,14.99,7631.9
+1699530600000,14.991,15.05,14.991,15.0,16556.4
+1699530660000,15.001,15.144,14.965,15.046,73177.3
+1699530720000,15.047,15.093,15.037,15.084,15790.7
+1699530780000,15.085,15.152,15.085,15.132,44107.8
+1699530840000,15.131,15.191,15.116,15.155,34123.8
+1699530900000,15.156,15.164,15.03,15.088,32199.1
+1699530960000,15.09,15.154,15.072,15.116,15350.2
+1699531020000,15.113,15.179,15.113,15.149,16697.5
+1699531080000,15.151,15.194,15.147,15.17,15962.3
+1699531140000,15.166,15.187,15.138,15.17,18755.0
+1699531200000,15.17,15.194,15.149,15.162,17249.1
+1699531260000,15.163,15.167,15.034,15.103,34503.9
+1699531320000,15.102,15.118,15.051,15.103,15702.1
+1699531380000,15.106,15.165,15.105,15.112,15691.9
+1699531440000,15.113,15.25,15.105,15.246,40157.1
+1699531500000,15.247,15.414,15.235,15.328,150143.3
+1699531560000,15.328,15.369,15.222,15.263,34308.1
+1699531620000,15.259,15.262,15.182,15.229,27998.0
+1699531680000,15.23,15.6,15.199,15.496,168689.5
+1699531740000,15.49,15.678,15.35,15.459,161379.2
+1699531800000,15.458,15.5,15.38,15.484,45689.8
+1699531860000,15.484,15.574,15.311,15.32,98871.5
+1699531920000,15.322,15.406,15.3,15.324,48179.9
+1699531980000,15.322,15.419,15.252,15.374,34566.6
+1699532040000,15.373,15.43,15.331,15.364,27528.4
+1699532100000,15.363,15.415,15.257,15.399,51270.1
+1699532160000,15.399,15.439,15.341,15.351,31558.9
+1699532220000,15.351,15.5,15.318,15.476,32839.2
+1699532280000,15.477,15.73,15.4,15.539,165431.6
+1699532340000,15.542,15.641,15.468,15.53,97151.5
+1699532400000,15.522,15.596,15.45,15.512,62167.5
+1699532460000,15.507,15.566,15.418,15.554,41221.3
+1699532520000,15.554,15.64,15.54,15.625,65583.5
+1699532580000,15.632,15.64,15.514,15.539,54772.8
+1699532640000,15.543,15.634,15.502,15.634,35830.9
+1699532700000,15.624,15.75,15.531,15.556,120732.5
+1699532760000,15.552,15.589,15.4,15.466,93678.7
+1699532820000,15.462,15.499,15.4,15.423,44082.3
+1699532880000,15.421,15.462,15.33,15.388,53233.7
+1699532940000,15.385,15.482,15.1,15.189,166096.9
+1699533000000,15.185,15.266,15.08,15.251,95979.7
+1699533060000,15.249,15.327,15.2,15.282,37495.1
+1699533120000,15.281,15.287,15.203,15.276,30237.6
+1699533180000,15.272,15.3,15.245,15.278,20406.5
+1699533240000,15.28,15.339,15.226,15.25,33811.5
+1699533300000,15.243,15.3,15.15,15.214,37429.9
+1699533360000,15.213,15.264,15.201,15.245,23586.7
+1699533420000,15.247,15.26,15.22,15.237,14907.3
+1699533480000,15.241,15.282,15.22,15.281,11568.0
+1699533540000,15.277,15.3,15.243,15.271,13751.6
+1699533600000,15.264,15.273,15.236,15.272,12457.6
+1699533660000,15.271,15.39,15.269,15.387,43029.6
+1699533720000,15.383,15.387,15.328,15.36,26986.0
+1699533780000,15.36,15.496,15.355,15.461,48093.9
+1699533840000,15.465,15.507,15.45,15.481,25412.4
+1699533900000,15.481,15.526,15.422,15.444,35069.9
+1699533960000,15.439,15.492,15.422,15.435,29229.9
+1699534020000,15.435,15.44,15.37,15.408,22069.4
+1699534080000,15.408,15.446,15.29,15.379,45075.1
+1699534140000,15.379,15.5,15.375,15.474,30218.2
+1699534200000,15.47,15.724,15.44,15.716,128051.9
+1699534260000,15.718,15.768,15.457,15.534,160002.8
+1699534320000,15.534,15.821,15.439,15.738,180353.3
+1699534380000,15.738,15.845,15.657,15.792,163497.1
+1699534440000,15.797,16.0,15.745,15.943,253641.3
+1699534500000,15.944,16.1,15.902,16.088,255424.5
+1699534560000,16.088,16.12,15.964,16.007,157400.6
+1699534620000,16.004,16.13,15.974,16.099,159628.4
+1699534680000,16.093,16.182,16.02,16.179,145396.6
+1699534740000,16.179,16.183,16.001,16.081,123428.7
+1699534800000,16.08,16.35,16.038,16.325,241825.2
+1699534860000,16.322,16.745,16.238,16.66,490012.9
+1699534920000,16.656,16.781,16.55,16.63,266434.5
+1699534980000,16.63,16.63,16.366,16.369,238117.2
+1699535040000,16.369,16.589,16.359,16.544,130538.2
+1699535100000,16.545,16.66,16.486,16.619,111229.0
+1699535160000,16.619,16.738,16.568,16.62,145730.4
+1699535220000,16.632,16.711,16.518,16.653,135022.8
+1699535280000,16.654,16.777,16.606,16.733,108414.6
+1699535340000,16.732,17.21,16.7,16.935,467270.4
+1699535400000,16.943,17.138,16.906,17.076,223512.6
+1699535460000,17.076,17.116,16.88,16.907,209593.5
+1699535520000,16.902,17.007,16.769,16.813,201605.6
+1699535580000,16.801,16.9,16.72,16.824,127887.7
+1699535640000,16.826,16.908,16.747,16.84,74438.5
+1699535700000,16.84,16.946,16.8,16.8,84238.8
+1699535760000,16.8,16.85,16.649,16.7,159689.7
+1699535820000,16.704,16.931,16.687,16.912,74428.3
+1699535880000,16.914,16.999,16.84,16.982,114228.9
+1699535940000,16.983,17.023,16.916,16.933,105812.6
+1699536000000,16.93,17.027,16.901,17.0,72087.3
+1699536060000,16.999,17.106,16.983,17.054,110738.8
+1699536120000,17.054,17.697,17.05,17.677,503307.6
+1699536180000,17.669,17.888,17.64,17.79,529634.8
+1699536240000,17.796,18.033,17.583,17.621,522671.2
+1699536300000,17.621,17.768,17.52,17.59,281661.9
+1699536360000,17.587,17.684,17.51,17.591,185705.5
+1699536420000,17.592,17.804,17.541,17.711,151662.3
+1699536480000,17.721,17.85,17.684,17.715,141187.6
+1699536540000,17.715,17.722,17.511,17.547,140923.5
+1699536600000,17.544,17.661,17.5,17.616,124743.4
+1699536660000,17.6,17.855,17.584,17.75,170233.4
+1699536720000,17.745,18.097,17.724,17.881,250087.7
+1699536780000,17.881,18.017,17.837,17.867,184141.3
+1699536840000,17.866,17.958,17.753,17.913,150410.2
+1699536900000,17.926,17.95,17.553,17.592,234555.6
+1699536960000,17.601,17.626,17.3,17.589,315810.2
+1699537020000,17.587,17.683,17.46,17.502,131526.6
+1699537080000,17.507,17.584,17.46,17.521,89460.6
+1699537140000,17.52,17.61,17.504,17.534,53244.5
+1699537200000,17.54,17.632,17.503,17.527,69347.3
+1699537260000,17.532,17.545,17.418,17.527,98752.7
+1699537320000,17.532,17.683,17.503,17.586,90355.7
+1699537380000,17.588,17.662,17.562,17.577,73336.5
+1699537440000,17.577,17.695,17.55,17.676,60072.8
+1699537500000,17.677,17.904,17.643,17.824,162419.7
+1699537560000,17.825,17.85,17.533,17.559,131789.5
+1699537620000,17.559,17.65,17.45,17.595,102323.1
+1699537680000,17.593,17.682,17.57,17.624,58436.2
+1699537740000,17.625,17.7,17.622,17.682,65689.6
+1699537800000,17.687,17.887,17.678,17.868,106579.3
+1699537860000,17.859,18.129,17.853,18.022,280620.4
+1699537920000,18.021,18.059,17.79,17.864,130264.5
+1699537980000,17.864,17.868,17.657,17.715,83683.9
+1699538040000,17.713,17.889,17.65,17.778,65497.4
+1699538100000,17.776,17.875,17.672,17.834,64722.5
+1699538160000,17.839,17.915,17.832,17.856,44675.5
+1699538220000,17.856,17.865,17.73,17.744,42591.7
+1699538280000,17.743,17.84,17.734,17.812,40000.7
+1699538340000,17.81,17.983,17.804,17.919,68748.1
+1699538400000,17.92,18.089,17.7,17.73,204505.8
+1699538460000,17.73,18.138,17.639,17.946,217518.5
+1699538520000,17.942,17.998,17.6,17.83,202764.5
+1699538580000,17.83,17.83,17.629,17.643,102929.1
+1699538640000,17.649,17.723,17.5,17.602,123183.2
+1699538700000,17.602,17.671,17.41,17.456,152178.7
+1699538760000,17.454,17.62,17.443,17.555,76728.9
+1699538820000,17.555,17.583,17.33,17.446,127387.0
+1699538880000,17.452,17.475,17.301,17.32,142136.0
+1699538940000,17.311,17.417,17.115,17.416,265650.3
+1699539000000,17.415,17.53,17.341,17.367,107265.4
+1699539060000,17.367,17.583,17.365,17.468,80971.8
+1699539120000,17.462,17.485,17.263,17.406,146032.0
+1699539180000,17.413,17.55,17.327,17.392,87491.6
+1699539240000,17.397,17.561,17.392,17.516,42052.0
+1699539300000,17.516,17.728,17.496,17.698,120852.1
+1699539360000,17.691,17.748,17.436,17.518,100230.6
+1699539420000,17.515,17.518,17.35,17.373,83085.4
+1699539480000,17.367,17.549,17.323,17.415,72702.8
+1699539540000,17.417,17.49,17.402,17.452,28322.9
+1699539600000,17.454,17.489,17.439,17.472,18515.8
+1699539660000,17.473,17.65,17.438,17.635,52470.5
+1699539720000,17.636,17.647,17.521,17.62,45048.0
+1699539780000,17.617,17.632,17.503,17.588,35299.2
+1699539840000,17.589,17.731,17.55,17.642,59393.6
+1699539900000,17.641,17.776,17.621,17.705,83883.1
+1699539960000,17.705,17.705,17.6,17.666,37368.0
+1699540020000,17.666,17.689,17.57,17.589,37090.4
+1699540080000,17.586,17.655,17.472,17.539,34078.4
+1699540140000,17.532,17.558,17.469,17.523,31035.6
+1699540200000,17.523,17.633,17.497,17.507,37599.5
+1699540260000,17.508,17.55,17.401,17.411,53570.8
+1699540320000,17.411,17.476,17.25,17.342,124671.2
+1699540380000,17.342,17.467,17.334,17.425,60290.3
+1699540440000,17.426,17.448,17.327,17.344,42103.0
+1699540500000,17.338,17.436,17.327,17.382,31138.4
+1699540560000,17.385,17.459,17.379,17.437,28843.5
+1699540620000,17.437,17.625,17.434,17.584,72203.8
+1699540680000,17.59,17.629,17.533,17.548,46050.4
+1699540740000,17.547,17.642,17.546,17.602,34727.9
+1699540800000,17.6,17.62,17.455,17.535,88685.9
+1699540860000,17.537,17.569,17.4,17.413,78930.4
+1699540920000,17.415,17.434,17.317,17.386,52592.0
+1699540980000,17.388,17.437,17.376,17.417,21079.5
+1699541040000,17.423,17.43,17.324,17.325,26739.7
+1699541100000,17.326,17.475,17.23,17.394,122250.7
+1699541160000,17.393,17.462,17.386,17.416,52066.2
+1699541220000,17.416,17.425,17.24,17.36,67310.4
+1699541280000,17.365,17.46,17.365,17.396,65678.0
+1699541340000,17.397,17.482,17.376,17.45,25876.7
+1699541400000,17.448,17.462,17.36,17.393,19436.3
+1699541460000,17.389,17.468,17.379,17.446,21678.2
+1699541520000,17.448,17.689,17.445,17.648,81992.6
+1699541580000,17.643,17.7,17.605,17.629,52655.1
+1699541640000,17.629,17.666,17.501,17.564,52286.6
+1699541700000,17.566,17.698,17.52,17.651,39433.8
+1699541760000,17.653,17.668,17.554,17.578,45641.5
+1699541820000,17.578,17.636,17.55,17.593,22908.2
+1699541880000,17.593,17.593,17.52,17.557,20149.8
+1699541940000,17.558,17.646,17.553,17.585,22929.7
+1699542000000,17.585,17.695,17.561,17.677,39653.1
+1699542060000,17.679,17.71,17.532,17.565,49665.3
+1699542120000,17.561,17.591,17.45,17.464,47782.6
+1699542180000,17.463,17.482,17.333,17.395,78705.3
+1699542240000,17.395,17.411,17.288,17.39,56823.6
+1699542300000,17.389,17.43,17.35,17.404,39905.4
+1699542360000,17.405,17.46,17.33,17.376,53256.3
+1699542420000,17.372,17.4,17.333,17.397,26300.2
+1699542480000,17.39,17.4,17.332,17.381,26909.9
+1699542540000,17.384,17.429,17.371,17.429,24819.9
+1699542600000,17.429,17.515,17.376,17.503,42509.9
+1699542660000,17.506,17.89,17.495,17.875,157494.3
+1699542720000,17.863,18.345,17.821,18.214,380549.1
+1699542780000,18.211,18.5,17.964,18.38,244876.3
+1699542840000,18.376,18.442,18.18,18.331,169277.1
+1699542900000,18.331,18.808,18.322,18.583,317040.0
+1699542960000,18.594,18.879,18.515,18.853,189123.5
+1699543020000,18.853,19.992,18.853,19.748,809095.1
+1699543080000,19.75,19.982,19.559,19.639,419327.0
+1699543140000,19.64,19.77,19.417,19.647,220508.7
+1699543200000,19.657,19.658,19.261,19.344,193938.5
+1699543260000,19.348,19.6,19.3,19.499,114798.2
+1699543320000,19.493,19.497,19.106,19.32,187324.3
+1699543380000,19.32,19.4,19.03,19.28,171688.3
+1699543440000,19.28,19.391,19.22,19.291,108895.7
+1699543500000,19.297,19.387,19.222,19.247,68558.4
+1699543560000,19.24,19.292,18.341,18.366,362199.8
+1699543620000,18.366,18.725,18.28,18.715,266291.9
+1699543680000,18.703,18.753,18.292,18.348,130969.1
+1699543740000,18.348,18.568,18.215,18.439,163955.7
+1699543800000,18.438,18.526,18.228,18.349,166486.7
+1699543860000,18.339,18.701,18.338,18.644,134060.1
+1699543920000,18.644,18.792,18.574,18.757,78983.6
+1699543980000,18.756,18.933,18.672,18.836,119343.3
+1699544040000,18.834,18.9,18.611,18.665,90598.6
+1699544100000,18.665,18.749,18.513,18.749,80056.0
+1699544160000,18.749,18.911,18.708,18.787,78927.4
+1699544220000,18.786,18.79,18.705,18.75,70229.7
+1699544280000,18.752,18.76,18.625,18.751,50814.2
+1699544340000,18.758,18.788,18.667,18.722,35623.1
+1699544400000,18.722,18.759,18.655,18.7,25982.4
+1699544460000,18.699,18.757,18.61,18.661,35451.7
+1699544520000,18.661,18.766,18.52,18.756,51751.0
+1699544580000,18.756,19.188,18.727,19.094,151024.1
+1699544640000,19.094,19.199,19.047,19.129,117135.2
+1699544700000,19.126,19.149,18.643,18.785,145955.8
+1699544760000,18.785,18.8,18.5,18.64,124316.3
+1699544820000,18.64,18.718,18.529,18.62,67056.3
+1699544880000,18.62,18.659,18.574,18.626,24875.7
+1699544940000,18.626,18.63,18.416,18.497,69067.8
+1699545000000,18.497,18.499,17.94,18.071,259429.3
+1699545060000,18.07,18.349,18.018,18.3,136945.9
+1699545120000,18.304,18.484,18.264,18.276,82031.8
+1699545180000,18.292,18.413,18.166,18.251,77704.7
+1699545240000,18.251,18.45,18.232,18.377,55354.3
+1699545300000,18.377,18.4,18.298,18.298,47456.6
+1699545360000,18.298,18.306,17.961,18.139,150611.1
+1699545420000,18.14,18.277,18.033,18.202,55602.4
+1699545480000,18.202,18.227,18.093,18.145,45604.2
+1699545540000,18.138,18.146,17.4,17.623,331822.7
+1699545600000,17.652,18.05,17.532,18.001,143749.7
+1699545660000,18.008,18.078,17.919,17.93,88776.4
+1699545720000,17.932,18.397,17.819,18.37,126313.1
+1699545780000,18.371,18.388,18.103,18.322,116064.6
+1699545840000,18.323,18.359,17.894,17.901,150074.8
+1699545900000,17.901,18.246,17.832,18.036,104328.2
+1699545960000,18.02,18.084,17.901,17.971,62850.1
+1699546020000,17.97,17.995,17.292,17.319,277980.5
+1699546080000,17.321,17.579,17.17,17.54,232805.2
+1699546140000,17.54,17.561,17.436,17.544,77175.8
+1699546200000,17.544,17.594,17.1,17.197,180571.4
+1699546260000,17.197,17.209,16.126,16.554,530328.3
+1699546320000,16.544,16.727,15.25,15.554,338250.1
+1699546380000,15.525,16.501,15.215,16.372,344984.6
+1699546440000,16.372,16.88,16.145,16.587,229978.7
+1699546500000,16.583,16.911,16.3,16.854,188909.4
+1699546560000,16.899,16.92,16.3,16.435,149858.4
+1699546620000,16.443,16.778,16.357,16.733,110911.3
+1699546680000,16.732,17.399,16.607,17.284,177191.1
+1699546740000,17.284,17.297,16.948,17.093,155847.9
+1699546800000,17.096,17.129,16.6,16.784,128738.5
+1699546860000,16.782,17.143,16.772,17.059,73485.0
+1699546920000,17.062,17.364,17.036,17.204,110484.6
+1699546980000,17.203,17.259,16.902,16.932,72639.4
+1699547040000,16.946,17.199,16.922,17.012,66680.1
+1699547100000,17.01,17.224,16.854,16.893,118036.3
+1699547160000,16.895,17.05,16.85,16.989,64295.7
+1699547220000,16.983,17.03,16.32,16.71,168882.7
+1699547280000,16.71,17.0,16.643,16.995,102746.7
+1699547340000,16.995,17.095,16.9,16.969,62361.9
+1699547400000,16.955,17.044,16.901,16.959,55655.2
+1699547460000,16.975,16.997,16.721,16.722,66199.9
+1699547520000,16.721,16.821,16.457,16.692,114206.3
+1699547580000,16.686,16.946,16.633,16.696,80597.3
+1699547640000,16.696,16.927,16.662,16.874,54202.7
+1699547700000,16.87,16.909,16.512,16.533,107750.6
+1699547760000,16.521,16.788,15.857,15.857,210256.8
+1699547820000,15.91,16.48,15.754,16.412,242340.1
+1699547880000,16.415,16.76,16.402,16.7,127142.6
+1699547940000,16.709,16.77,16.491,16.526,93017.7
+1699548000000,16.526,16.672,15.989,16.643,168550.4
+1699548060000,16.632,16.688,16.225,16.55,143098.0
+1699548120000,16.56,16.724,16.538,16.687,65782.2
+1699548180000,16.687,16.882,16.506,16.842,93811.5
+1699548240000,16.83,17.188,16.8,17.127,126365.7
+1699548300000,17.127,17.455,17.099,17.303,183065.2
+1699548360000,17.303,17.88,17.22,17.789,162551.2
+1699548420000,17.789,18.389,17.715,18.149,327612.8
+1699548480000,18.161,18.6,18.042,18.265,306283.3
+1699548540000,18.278,18.35,18.078,18.165,199945.9
+1699548600000,18.172,18.349,17.822,18.286,195506.9
+1699548660000,18.286,18.364,18.032,18.086,149873.9
+1699548720000,18.086,18.196,17.8,18.022,105025.7
+1699548780000,18.022,18.14,17.8,18.051,109450.6
+1699548840000,18.062,18.275,18.022,18.241,91138.2
+1699548900000,18.241,18.573,18.2,18.414,144468.8
+1699548960000,18.414,18.652,18.33,18.364,163824.6
+1699549020000,18.365,18.545,18.283,18.47,86495.5
+1699549080000,18.47,18.5,18.275,18.33,93345.5
+1699549140000,18.327,18.35,17.943,18.011,172658.7
+1699549200000,18.004,18.141,17.658,18.128,169637.0
+1699549260000,18.128,18.354,18.059,18.304,92835.9
+1699549320000,18.308,18.39,18.255,18.381,57352.5
+1699549380000,18.389,18.48,18.265,18.318,64459.3
+1699549440000,18.318,18.408,18.234,18.312,45023.4
+1699549500000,18.314,18.336,18.0,18.004,76027.6
+1699549560000,18.007,18.187,17.909,18.062,86686.6
+1699549620000,18.062,18.194,17.929,18.176,41313.0
+1699549680000,18.192,18.198,18.039,18.065,44004.7
+1699549740000,18.066,18.179,18.01,18.126,35218.8
+1699549800000,18.126,18.141,17.922,17.949,54223.3
+1699549860000,17.949,17.99,17.776,17.933,58863.3
+1699549920000,17.925,17.937,17.51,17.644,126363.2
+1699549980000,17.645,17.654,17.492,17.564,120732.1
+1699550040000,17.563,17.585,17.333,17.513,125688.8
+1699550100000,17.503,17.81,17.496,17.713,97958.4
+1699550160000,17.715,17.779,17.398,17.444,89970.8
+1699550220000,17.442,17.629,17.418,17.459,60302.7
+1699550280000,17.468,17.572,17.32,17.369,67539.5
+1699550340000,17.368,17.424,17.111,17.2,102569.8
+1699550400000,17.198,17.481,17.187,17.408,76187.3
+1699550460000,17.408,17.554,17.351,17.48,83142.6
+1699550520000,17.479,17.54,17.413,17.423,32175.0
+1699550580000,17.414,17.422,17.32,17.358,37895.2
+1699550640000,17.353,17.836,17.329,17.809,92342.8
+1699550700000,17.808,17.888,17.65,17.717,92616.4
+1699550760000,17.717,17.8,17.706,17.793,42465.0
+1699550820000,17.796,17.8,17.7,17.721,37671.9
+1699550880000,17.721,17.793,17.59,17.7,47602.9
+1699550940000,17.7,17.8,17.64,17.799,35116.1
+1699551000000,17.798,18.197,17.666,18.13,103459.9
+1699551060000,18.139,18.34,18.092,18.14,125642.7
+1699551120000,18.146,18.32,18.103,18.178,57094.4
+1699551180000,18.173,18.247,18.0,18.085,62339.6
+1699551240000,18.091,18.091,17.875,17.981,73722.0
+1699551300000,17.98,18.251,17.976,18.196,60669.3
+1699551360000,18.194,18.259,18.104,18.196,25672.1
+1699551420000,18.196,18.229,18.071,18.096,42527.0
+1699551480000,18.096,18.193,18.062,18.137,20821.2
+1699551540000,18.136,18.172,18.064,18.102,25669.7
+1699551600000,18.092,18.15,17.868,17.868,50980.5
+1699551660000,17.868,18.012,17.8,17.952,42281.7
+1699551720000,17.958,18.037,17.755,17.884,41316.0
+1699551780000,17.884,17.982,17.8,17.964,28403.4
+1699551840000,17.964,17.998,17.8,17.942,26113.7
+1699551900000,17.946,18.091,17.94,18.088,33613.0
+1699551960000,18.088,18.126,17.987,18.061,26017.5
+1699552020000,18.061,18.098,17.969,18.043,21073.1
+1699552080000,18.043,18.156,18.042,18.118,32207.9
+1699552140000,18.118,18.298,18.093,18.203,57770.9
+1699552200000,18.196,18.282,18.134,18.143,35449.8
+1699552260000,18.146,18.232,18.142,18.212,21301.9
+1699552320000,18.212,18.32,18.141,18.265,75808.0
+1699552380000,18.267,18.402,18.222,18.269,77771.0
+1699552440000,18.269,18.38,18.247,18.328,33418.3
+1699552500000,18.33,18.355,18.252,18.355,27831.9
+1699552560000,18.355,18.48,18.271,18.446,28324.5
+1699552620000,18.444,18.5,18.322,18.461,47507.0
+1699552680000,18.46,18.7,18.437,18.576,90281.7
+1699552740000,18.575,18.668,18.51,18.622,66996.8
+1699552800000,18.622,18.668,18.26,18.327,83179.9
+1699552860000,18.328,18.409,18.2,18.201,68196.5
+1699552920000,18.201,18.297,18.15,18.215,59374.2
+1699552980000,18.217,18.226,18.102,18.147,36053.8
+1699553040000,18.148,18.252,18.1,18.199,34072.2
+1699553100000,18.198,18.231,18.103,18.207,30109.3
+1699553160000,18.204,18.217,18.0,18.055,47083.8
+1699553220000,18.048,18.132,18.043,18.09,23665.4
+1699553280000,18.091,18.168,18.012,18.12,23641.4
+1699553340000,18.123,18.222,18.035,18.197,30624.4
+1699553400000,18.198,18.278,18.176,18.22,25066.5
+1699553460000,18.223,18.277,18.168,18.259,21366.9
+1699553520000,18.267,18.293,18.193,18.231,25812.5
+1699553580000,18.232,18.27,18.216,18.259,15153.9
+1699553640000,18.258,18.27,18.158,18.252,18613.6
+1699553700000,18.252,18.252,18.088,18.09,20443.9
+1699553760000,18.091,18.179,18.079,18.174,29988.3
+1699553820000,18.173,18.173,17.8,17.83,64765.8
+1699553880000,17.828,17.892,17.664,17.754,85189.6
+1699553940000,17.754,17.992,17.753,17.982,37062.8
+1699554000000,17.982,18.079,17.931,17.952,33123.0
+1699554060000,17.951,17.981,17.92,17.97,17919.7
+1699554120000,17.965,18.018,17.923,17.924,19084.4
+1699554180000,17.928,18.193,17.92,18.109,47836.3
+1699554240000,18.102,18.167,18.055,18.134,16403.5
+1699554300000,18.134,18.19,18.0,18.022,26690.6
+1699554360000,18.027,18.076,17.86,17.878,31526.4
+1699554420000,17.878,18.0,17.851,17.937,15899.6
+1699554480000,17.938,17.948,17.889,17.891,13971.3
+1699554540000,17.89,17.95,17.873,17.935,18948.8
+1699554600000,17.935,17.939,17.753,17.816,45674.7
+1699554660000,17.821,17.843,17.752,17.772,31778.6
+1699554720000,17.776,17.888,17.765,17.88,34773.5
+1699554780000,17.887,18.0,17.793,17.826,36996.5
+1699554840000,17.825,17.892,17.794,17.852,12869.5
+1699554900000,17.847,17.968,17.826,17.936,21152.3
+1699554960000,17.935,17.948,17.845,17.884,14392.9
+1699555020000,17.886,17.927,17.877,17.912,6840.9
+1699555080000,17.918,17.955,17.9,17.945,10516.1
+1699555140000,17.947,17.954,17.9,17.912,8354.9
+1699555200000,17.912,17.918,17.847,17.888,9878.8
+1699555260000,17.886,17.886,17.791,17.8,17351.1
+1699555320000,17.803,17.85,17.516,17.646,84862.4
+1699555380000,17.643,17.765,17.604,17.733,19376.2
+1699555440000,17.723,17.755,17.646,17.679,19831.1
+1699555500000,17.68,17.844,17.68,17.834,26091.4
+1699555560000,17.834,17.934,17.834,17.912,25154.8
+1699555620000,17.913,17.925,17.72,17.776,19894.7
+1699555680000,17.778,17.834,17.501,17.526,52508.0
+1699555740000,17.523,17.667,17.51,17.652,23758.5
+1699555800000,17.651,17.756,17.651,17.746,16157.4
+1699555860000,17.744,17.744,17.592,17.594,12755.2
+1699555920000,17.609,17.663,17.533,17.614,16175.6
+1699555980000,17.609,17.66,17.56,17.651,13439.9
+1699556040000,17.65,17.756,17.649,17.743,17010.2
+1699556100000,17.747,17.85,17.725,17.802,23490.5
+1699556160000,17.801,17.867,17.784,17.854,18526.9
+1699556220000,17.86,17.948,17.84,17.91,29545.1
+1699556280000,17.91,17.94,17.84,17.845,18324.0
+1699556340000,17.851,17.858,17.72,17.738,30648.3
+1699556400000,17.739,17.839,17.68,17.837,31152.0
+1699556460000,17.837,17.863,17.707,17.798,21470.3
+1699556520000,17.798,17.86,17.707,17.849,16348.9
+1699556580000,17.845,17.925,17.789,17.903,15957.1
+1699556640000,17.902,17.97,17.863,17.952,31051.0
+1699556700000,17.952,17.952,17.843,17.913,15052.9
+1699556760000,17.911,17.95,17.853,17.948,17381.2
+1699556820000,17.943,18.351,17.911,18.081,77649.8
+1699556880000,18.069,18.164,18.019,18.104,31168.2
+1699556940000,18.104,18.133,18.027,18.062,10803.2
+1699557000000,18.062,18.066,17.944,17.955,26271.1
+1699557060000,17.962,18.066,17.962,18.039,15274.6
+1699557120000,18.031,18.058,17.843,17.963,22882.4
+1699557180000,17.964,17.964,17.833,17.834,14148.4
+1699557240000,17.841,17.9,17.751,17.799,19341.7
+1699557300000,17.799,17.886,17.753,17.844,12166.1
+1699557360000,17.846,17.889,17.625,17.658,18561.8
+1699557420000,17.651,17.772,17.595,17.739,38534.8
+1699557480000,17.746,17.766,17.604,17.624,16282.0
+1699557540000,17.624,17.664,17.517,17.582,35401.8
+1699557600000,17.584,17.662,17.5,17.589,23433.5
+1699557660000,17.585,17.629,17.27,17.363,59060.6
+1699557720000,17.362,17.459,17.299,17.318,37727.2
+1699557780000,17.317,17.367,17.188,17.195,81217.1
+1699557840000,17.202,17.385,17.176,17.332,31563.1
+1699557900000,17.332,17.489,17.32,17.379,44657.7
+1699557960000,17.379,17.601,17.364,17.55,30858.9
+1699558020000,17.555,17.56,17.459,17.517,17161.7
+1699558080000,17.517,17.532,17.41,17.457,15061.3
+1699558140000,17.458,17.553,17.362,17.542,22323.8
+1699558200000,17.535,17.7,17.52,17.571,32066.8
+1699558260000,17.573,17.65,17.56,17.604,17371.2
+1699558320000,17.611,17.733,17.563,17.682,20802.3
+1699558380000,17.693,17.751,17.626,17.634,16457.4
+1699558440000,17.634,17.643,17.469,17.5,26724.7
+1699558500000,17.493,17.587,17.466,17.563,17486.2
+1699558560000,17.563,17.568,17.45,17.472,12321.9
+1699558620000,17.469,17.501,17.332,17.414,28444.4
+1699558680000,17.415,17.49,17.408,17.452,12564.7
+1699558740000,17.454,17.539,17.427,17.51,11218.2
+1699558800000,17.506,17.521,17.43,17.496,13177.2
+1699558860000,17.498,17.516,17.419,17.437,16240.1
+1699558920000,17.434,17.434,17.266,17.318,27733.3
+1699558980000,17.314,17.367,17.203,17.248,26854.0
+1699559040000,17.248,17.341,17.237,17.272,11755.7
+1699559100000,17.271,17.425,17.249,17.4,18629.6
+1699559160000,17.398,17.426,17.328,17.426,9337.9
+1699559220000,17.428,17.686,17.416,17.654,47929.2
+1699559280000,17.659,17.726,17.608,17.618,24815.0
+1699559340000,17.616,17.688,17.61,17.66,14989.8
+1699559400000,17.659,17.74,17.645,17.721,18622.6
+1699559460000,17.721,17.732,17.642,17.708,12558.5
+1699559520000,17.71,17.766,17.684,17.697,13209.6
+1699559580000,17.697,17.709,17.602,17.66,21973.9
+1699559640000,17.659,17.721,17.655,17.721,15341.6
+1699559700000,17.719,17.87,17.701,17.805,34710.2
+1699559760000,17.807,17.868,17.792,17.853,17459.9
+1699559820000,17.856,18.025,17.815,17.848,41145.5
+1699559880000,17.854,18.0,17.849,17.994,26851.2
+1699559940000,17.997,18.027,17.895,17.967,29688.2
+1699560000000,17.971,18.0,17.74,17.78,39970.5
+1699560060000,17.788,17.86,17.779,17.822,17688.2
+1699560120000,17.824,17.875,17.792,17.827,10730.3
+1699560180000,17.821,17.894,17.805,17.888,11922.1
+1699560240000,17.881,17.957,17.866,17.95,23976.4
+1699560300000,17.946,17.999,17.883,17.905,25766.5
+1699560360000,17.9,17.97,17.74,17.784,23551.1
+1699560420000,17.783,17.833,17.751,17.766,13605.8
+1699560480000,17.759,17.785,17.661,17.667,19741.4
+1699560540000,17.674,17.79,17.67,17.78,10489.4
+1699560600000,17.78,17.838,17.74,17.77,10780.7
+1699560660000,17.77,17.77,17.668,17.692,9994.8
+1699560720000,17.691,17.747,17.677,17.694,10046.0
+1699560780000,17.694,17.761,17.687,17.706,9281.9
+1699560840000,17.706,17.713,17.613,17.628,15444.0
+1699560900000,17.635,17.709,17.59,17.592,13626.7
+1699560960000,17.593,17.67,17.58,17.633,13241.6
+1699561020000,17.634,17.678,17.585,17.598,13501.8
+1699561080000,17.602,17.68,17.581,17.676,16861.8
+1699561140000,17.675,17.8,17.628,17.693,18779.9
+1699561200000,17.696,17.768,17.686,17.694,8657.5
+1699561260000,17.689,17.698,17.502,17.555,22541.7
+1699561320000,17.555,17.563,17.398,17.539,28462.2
+1699561380000,17.539,17.568,17.401,17.408,14604.5
+1699561440000,17.414,17.461,17.27,17.358,36241.0
+1699561500000,17.358,17.472,17.328,17.342,17379.5
+1699561560000,17.341,17.39,17.25,17.384,27868.5
+1699561620000,17.378,17.396,17.289,17.327,21012.5
+1699561680000,17.333,17.337,17.237,17.25,22294.9
+1699561740000,17.249,17.287,17.004,17.035,104849.3
+1699561800000,17.046,17.055,16.314,16.512,312120.0
+1699561860000,16.512,16.754,16.336,16.754,103880.2
+1699561920000,16.754,16.879,16.679,16.799,49978.1
+1699561980000,16.8,16.91,16.782,16.87,36579.6
+1699562040000,16.865,16.865,16.635,16.783,39754.5
+1699562100000,16.79,16.812,16.68,16.712,31564.9
+1699562160000,16.706,16.839,16.654,16.806,34060.6
+1699562220000,16.807,16.828,16.687,16.706,11175.2
+1699562280000,16.705,16.76,16.539,16.555,29908.5
+1699562340000,16.555,16.665,16.526,16.575,49665.8
+1699562400000,16.575,16.63,16.31,16.33,58482.3
+1699562460000,16.326,16.435,16.2,16.425,103496.0
+1699562520000,16.434,16.6,16.427,16.522,40598.0
+1699562580000,16.522,16.731,16.508,16.693,40206.0
+1699562640000,16.693,16.75,16.568,16.657,24603.8
+1699562700000,16.655,16.658,16.517,16.567,20131.4
+1699562760000,16.561,16.75,16.553,16.74,27222.4
+1699562820000,16.74,16.8,16.693,16.797,34747.9
+1699562880000,16.797,16.997,16.797,16.963,44117.0
+1699562940000,16.952,17.069,16.904,16.92,35090.3
+1699563000000,16.919,17.047,16.85,17.04,26281.5
+1699563060000,17.029,17.411,16.964,17.302,84631.5
+1699563120000,17.308,17.394,17.05,17.162,44124.3
+1699563180000,17.161,17.2,17.061,17.116,22354.7
+1699563240000,17.114,17.157,17.058,17.144,13265.0
+1699563300000,17.143,17.275,17.101,17.269,19556.2
+1699563360000,17.268,17.3,17.113,17.119,20932.5
+1699563420000,17.117,17.161,17.077,17.104,19867.4
+1699563480000,17.098,17.108,17.047,17.055,9560.9
+1699563540000,17.057,17.068,16.997,17.0,13712.1
+1699563600000,16.998,17.163,16.97,17.114,33018.2
+1699563660000,17.115,17.116,17.03,17.102,18933.8
+1699563720000,17.099,17.157,17.078,17.141,9787.7
+1699563780000,17.153,17.154,17.093,17.124,6847.2
+1699563840000,17.134,17.255,17.131,17.197,18315.3
+1699563900000,17.193,17.227,17.161,17.224,17694.9
+1699563960000,17.221,17.256,17.183,17.235,31366.8
+1699564020000,17.23,17.49,17.23,17.289,77844.8
+1699564080000,17.289,17.55,17.284,17.491,36457.2
+1699564140000,17.485,17.516,17.395,17.417,20514.5
+1699564200000,17.414,17.536,17.398,17.536,20250.0
+1699564260000,17.532,17.647,17.466,17.619,49601.1
+1699564320000,17.613,17.65,17.462,17.51,27370.5
+1699564380000,17.512,17.605,17.422,17.536,17259.8
+1699564440000,17.53,17.558,17.455,17.517,12856.3
+1699564500000,17.519,17.519,17.384,17.394,18015.0
+1699564560000,17.395,17.48,17.391,17.416,15381.5
+1699564620000,17.416,17.468,17.266,17.452,23475.3
+1699564680000,17.456,17.465,17.35,17.415,15020.9
+1699564740000,17.411,17.484,17.38,17.444,15330.2
+1699564800000,17.434,17.61,17.418,17.61,27280.2
+1699564860000,17.61,17.696,17.558,17.614,30007.2
+1699564920000,17.612,17.721,17.602,17.719,26478.3
+1699564980000,17.718,17.92,17.69,17.801,48329.1
+1699565040000,17.801,18.0,17.801,17.885,30361.9
+1699565100000,17.879,18.027,17.751,17.974,35597.5
+1699565160000,17.974,18.075,17.781,17.832,38544.0
+1699565220000,17.836,17.864,17.743,17.784,16154.5
+1699565280000,17.786,17.907,17.775,17.792,12393.6
+1699565340000,17.79,17.911,17.714,17.82,17738.6
+1699565400000,17.827,17.856,17.71,17.722,14447.0
+1699565460000,17.729,17.858,17.721,17.811,13725.9
+1699565520000,17.811,17.835,17.749,17.796,10580.8
+1699565580000,17.799,17.801,17.717,17.75,10907.1
+1699565640000,17.744,17.791,17.717,17.743,8047.3
+1699565700000,17.747,17.751,17.661,17.717,13769.2
+1699565760000,17.725,17.735,17.574,17.636,23363.2
+1699565820000,17.644,17.755,17.63,17.737,16118.1
+1699565880000,17.729,17.85,17.725,17.791,18083.5
+1699565940000,17.791,17.868,17.791,17.84,11849.9
+1699566000000,17.845,17.896,17.742,17.754,20631.0
+1699566060000,17.744,17.753,17.622,17.699,18982.5
+1699566120000,17.691,17.93,17.687,17.875,21054.9
+1699566180000,17.872,17.918,17.772,17.815,13882.3
+1699566240000,17.809,17.946,17.801,17.905,18130.5
+1699566300000,17.909,17.922,17.788,17.792,14044.3
+1699566360000,17.805,18.085,17.789,18.018,42921.0
+1699566420000,18.022,18.395,18.008,18.256,77278.7
+1699566480000,18.257,18.379,18.125,18.278,39878.4
+1699566540000,18.279,18.282,18.09,18.193,33323.5
+1699566600000,18.194,18.243,18.114,18.166,31718.6
+1699566660000,18.167,18.234,18.153,18.22,14179.4
+1699566720000,18.22,18.253,18.115,18.224,25847.8
+1699566780000,18.231,18.244,18.1,18.1,22131.3
+1699566840000,18.1,18.112,17.901,18.077,44707.1
+1699566900000,18.078,18.1,17.99,18.066,12143.9
+1699566960000,18.065,18.08,17.995,18.015,9830.4
+1699567020000,18.019,18.117,17.988,18.054,15007.0
+1699567080000,18.052,18.08,18.008,18.018,8370.9
+1699567140000,18.021,18.054,17.963,17.966,12193.5
+1699567200000,17.968,18.077,17.968,18.022,15343.0
+1699567260000,18.022,18.184,18.012,18.087,19166.3
+1699567320000,18.092,18.167,18.089,18.151,11736.4
+1699567380000,18.151,18.3,18.136,18.233,21595.9
+1699567440000,18.234,18.249,18.1,18.139,17471.7
+1699567500000,18.134,18.174,18.12,18.14,8782.6
+1699567560000,18.14,18.146,18.013,18.03,13978.8
+1699567620000,18.027,18.33,18.027,18.329,24665.9
+1699567680000,18.329,18.5,18.244,18.5,49078.3
+1699567740000,18.5,18.5,18.26,18.295,32167.9
+1699567800000,18.295,18.39,18.239,18.323,22086.0
+1699567860000,18.322,18.346,18.199,18.258,16072.5
+1699567920000,18.255,18.255,18.125,18.138,23126.6
+1699567980000,18.148,18.238,18.141,18.225,8780.4
+1699568040000,18.228,18.228,18.109,18.221,10525.8
+1699568100000,18.218,18.265,18.138,18.17,6674.7
+1699568160000,18.17,18.22,18.14,18.216,6756.9
+1699568220000,18.209,18.209,18.02,18.047,20871.7
+1699568280000,18.043,18.074,17.838,17.912,40020.3
+1699568340000,17.916,18.005,17.908,17.92,17131.3
+1699568400000,17.916,17.986,17.89,17.961,20397.9
+1699568460000,17.96,17.994,17.847,17.879,19642.4
+1699568520000,17.886,17.95,17.874,17.934,12453.6
+1699568580000,17.934,18.122,17.914,18.093,22111.2
+1699568640000,18.093,18.17,18.071,18.141,14994.2
+1699568700000,18.141,18.219,17.962,18.13,25911.5
+1699568760000,18.132,18.132,18.037,18.058,5781.3
+1699568820000,18.054,18.064,18.03,18.06,3727.2
+1699568880000,18.059,18.11,18.059,18.091,4417.4
+1699568940000,18.091,18.199,18.075,18.136,15345.4
+1699569000000,18.134,18.151,17.984,18.015,12306.5
+1699569060000,18.017,18.032,17.95,17.975,9566.0
+1699569120000,17.985,18.075,17.913,18.072,13590.6
+1699569180000,18.071,18.149,17.815,17.815,45723.7
+1699569240000,17.826,17.922,17.807,17.912,18022.4
+1699569300000,17.905,17.928,17.886,17.901,6130.4
+1699569360000,17.902,18.021,17.896,18.015,13045.2
+1699569420000,18.006,18.021,17.939,17.939,5194.6
+1699569480000,17.944,17.949,17.926,17.934,2720.8
+1699569540000,17.933,17.933,17.84,17.853,8938.4
+1699569600000,17.846,17.881,17.809,17.861,12547.5
+1699569660000,17.861,17.881,17.822,17.826,7105.8
+1699569720000,17.826,17.841,17.717,17.73,20974.0
+1699569780000,17.722,17.765,17.672,17.685,23840.2
+1699569840000,17.688,17.81,17.636,17.81,19478.6
+1699569900000,17.809,17.809,17.711,17.719,13004.9
+1699569960000,17.72,17.783,17.701,17.769,11009.4
+1699570020000,17.77,17.81,17.742,17.807,12470.5
+1699570080000,17.807,17.842,17.729,17.805,11427.4
+1699570140000,17.805,17.843,17.8,17.833,8718.4
+1699570200000,17.832,17.84,17.796,17.826,5763.3
+1699570260000,17.824,17.85,17.771,17.797,12323.0
+1699570320000,17.798,17.83,17.798,17.82,3759.4
+1699570380000,17.824,17.844,17.818,17.844,4317.2
+1699570440000,17.845,17.849,17.837,17.837,4202.3
+1699570500000,17.837,18.0,17.837,17.997,19030.7
+1699570560000,17.996,17.998,17.895,17.902,9689.3
+1699570620000,17.905,17.945,17.903,17.933,5284.9
+1699570680000,17.931,17.946,17.83,17.834,7550.3
+1699570740000,17.835,17.848,17.675,17.703,18310.0
+1699570800000,17.704,17.768,17.65,17.76,14533.9
+1699570860000,17.765,17.768,17.524,17.599,24870.5
+1699570920000,17.595,17.63,17.535,17.606,10231.2
+1699570980000,17.607,17.615,17.571,17.596,6903.3
+1699571040000,17.591,17.65,17.591,17.613,7894.2
+1699571100000,17.616,17.64,17.606,17.631,4126.0
+1699571160000,17.631,17.789,17.63,17.735,21336.8
+1699571220000,17.736,17.958,17.727,17.95,23518.0
+1699571280000,17.95,17.999,17.841,17.843,16890.8
+1699571340000,17.848,17.913,17.847,17.871,12082.0
+1699571400000,17.873,17.954,17.87,17.939,9582.2
+1699571460000,17.941,18.079,17.933,18.074,26868.6
+1699571520000,18.078,18.323,18.029,18.292,40262.0
+1699571580000,18.297,18.34,18.075,18.166,54606.9
+1699571640000,18.165,18.456,18.163,18.441,27174.2
+1699571700000,18.444,18.546,18.409,18.463,46107.5
+1699571760000,18.463,18.608,18.397,18.596,40376.8
+1699571820000,18.597,18.65,18.542,18.577,38673.7
+1699571880000,18.576,18.577,18.416,18.417,19929.2
+1699571940000,18.422,18.468,18.415,18.436,11736.4
+1699572000000,18.437,18.5,18.413,18.44,20649.5
+1699572060000,18.44,18.477,18.43,18.437,8873.5
+1699572120000,18.431,18.443,18.386,18.386,14852.9
+1699572180000,18.391,18.407,18.367,18.367,8238.3
+1699572240000,18.366,18.371,18.2,18.296,30906.3
+1699572300000,18.292,18.371,18.271,18.341,15062.9
+1699572360000,18.338,18.817,18.327,18.773,49632.2
+1699572420000,18.783,18.846,18.693,18.708,53510.7
+1699572480000,18.711,18.816,18.631,18.787,35371.4
+1699572540000,18.781,19.481,18.781,19.391,193321.7
+1699572600000,19.393,19.397,19.14,19.219,60251.7
+1699572660000,19.22,19.259,18.92,19.052,63533.5
+1699572720000,19.051,19.4,19.03,19.38,35749.5
+1699572780000,19.381,19.474,19.032,19.2,57482.0
+1699572840000,19.2,19.4,19.163,19.307,28993.2
+1699572900000,19.315,19.54,19.304,19.48,67442.7
+1699572960000,19.48,19.568,19.302,19.333,75494.7
+1699573020000,19.334,19.424,19.19,19.23,62839.6
+1699573080000,19.23,19.425,19.217,19.383,31537.6
+1699573140000,19.382,19.44,19.28,19.333,29639.9
+1699573200000,19.334,19.691,19.166,19.616,95286.9
+1699573260000,19.616,19.844,19.515,19.686,136273.3
+1699573320000,19.692,19.837,19.658,19.752,62403.9
+1699573380000,19.752,19.829,19.674,19.8,43806.9
+1699573440000,19.801,19.87,19.51,19.536,57256.4
+1699573500000,19.546,19.739,19.536,19.696,34056.7
+1699573560000,19.693,19.739,19.518,19.527,49995.0
+1699573620000,19.539,19.698,19.247,19.649,103101.7
+1699573680000,19.65,19.66,19.501,19.572,33590.2
+1699573740000,19.573,19.599,19.414,19.436,30637.8
+1699573800000,19.434,19.462,19.361,19.378,26229.5
+1699573860000,19.375,19.479,19.28,19.457,39352.1
+1699573920000,19.458,19.617,19.394,19.411,38714.8
+1699573980000,19.413,19.414,19.232,19.316,30617.2
+1699574040000,19.317,19.459,19.25,19.405,36862.0
+1699574100000,19.414,19.497,19.335,19.382,22927.8
+1699574160000,19.381,19.382,19.25,19.278,14377.5
+1699574220000,19.274,19.298,19.217,19.229,20371.5
+1699574280000,19.228,19.243,19.037,19.173,51130.3
+1699574340000,19.166,19.3,19.159,19.3,29337.8
+1699574400000,19.296,19.4,19.012,19.112,55567.9
+1699574460000,19.099,19.18,18.908,19.135,66405.8
+1699574520000,19.144,19.486,19.144,19.332,57741.2
+1699574580000,19.326,19.666,19.27,19.575,61365.6
+1699574640000,19.567,20.104,19.557,20.097,220675.5
+1699574700000,20.097,20.97,19.833,20.651,430110.8
+1699574760000,20.648,21.14,20.578,20.788,175406.8
+1699574820000,20.799,21.116,20.666,20.997,126034.5
+1699574880000,20.993,21.3,20.708,20.821,175020.5
+1699574940000,20.832,20.96,20.65,20.888,96239.8
+1699575000000,20.888,20.964,20.53,20.536,66271.9
+1699575060000,20.54,20.903,20.515,20.887,53660.0
+1699575120000,20.897,20.98,20.725,20.846,64959.9
+1699575180000,20.836,20.9,20.694,20.731,66491.8
+1699575240000,20.726,20.909,20.66,20.872,49447.7
+1699575300000,20.87,20.926,20.714,20.882,45478.0
+1699575360000,20.881,21.0,20.704,20.898,63254.8
+1699575420000,20.894,20.931,20.507,20.567,120183.8
+1699575480000,20.572,20.587,20.458,20.547,80807.7
+1699575540000,20.546,20.797,20.476,20.765,72980.2
+1699575600000,20.766,21.234,20.75,21.118,167155.5
+1699575660000,21.108,21.365,20.86,20.996,116963.6
+1699575720000,20.997,21.029,20.8,20.839,72382.1
+1699575780000,20.839,20.929,20.623,20.677,66178.8
+1699575840000,20.675,20.75,20.5,20.602,52707.9
+1699575900000,20.601,20.732,20.554,20.697,32228.0
+1699575960000,20.696,20.698,20.552,20.633,21113.6
+1699576020000,20.637,20.66,20.32,20.62,100581.4
+1699576080000,20.62,20.804,20.62,20.796,51984.1
+1699576140000,20.793,20.942,20.724,20.883,41559.8
+1699576200000,20.882,20.9,20.763,20.831,26976.6
+1699576260000,20.838,20.851,20.709,20.734,29398.1
+1699576320000,20.734,20.749,20.6,20.655,30012.4
+1699576380000,20.656,20.882,20.517,20.826,32558.9
+1699576440000,20.825,20.912,20.703,20.777,33377.8
+1699576500000,20.778,20.779,20.475,20.624,41326.0
+1699576560000,20.624,20.629,20.475,20.551,37321.7
+1699576620000,20.567,20.595,20.36,20.565,48648.8
+1699576680000,20.575,20.966,20.501,20.759,59211.2
+1699576740000,20.768,20.778,20.629,20.724,21090.9
+1699576800000,20.724,20.776,20.531,20.568,22762.2
+1699576860000,20.568,20.76,20.568,20.749,25358.3
+1699576920000,20.748,20.75,20.622,20.66,12186.8
+1699576980000,20.661,20.74,20.5,20.729,53051.3
+1699577040000,20.728,20.878,20.685,20.823,30649.1
+1699577100000,20.823,20.897,20.63,20.752,47078.6
+1699577160000,20.751,20.768,20.562,20.615,21056.0
+1699577220000,20.618,20.81,20.56,20.808,22628.5
+1699577280000,20.81,21.365,20.703,21.321,141566.2
+1699577340000,21.321,21.321,21.0,21.135,63885.6
+1699577400000,21.135,21.154,20.74,20.822,65051.9
+1699577460000,20.822,21.0,20.813,20.929,34218.9
+1699577520000,20.929,20.94,20.841,20.938,17364.0
+1699577580000,20.934,21.138,20.766,21.129,78582.8
+1699577640000,21.125,21.25,21.049,21.152,63227.9
+1699577700000,21.162,21.167,21.069,21.11,28529.2
+1699577760000,21.106,21.109,20.91,21.014,48537.2
+1699577820000,21.015,21.093,20.9,21.018,35962.5
+1699577880000,21.012,21.031,20.944,20.978,24661.3
+1699577940000,20.978,21.08,20.919,20.971,21864.4
+1699578000000,20.958,21.098,20.83,21.006,51491.1
+1699578060000,21.006,21.027,20.831,20.919,28104.7
+1699578120000,20.925,21.135,20.923,21.077,29819.4
+1699578180000,21.076,21.52,21.065,21.413,107348.8
+1699578240000,21.415,21.526,21.11,21.393,90813.3
+1699578300000,21.394,21.396,21.25,21.255,38438.4
+1699578360000,21.256,21.26,20.973,21.133,57742.6
+1699578420000,21.133,21.173,20.888,20.925,68584.1
+1699578480000,20.925,21.017,20.601,20.698,105421.9
+1699578540000,20.684,20.987,20.602,20.801,62393.2
+1699578600000,20.801,20.888,20.721,20.812,24816.8
+1699578660000,20.812,20.89,20.806,20.847,16046.0
+1699578720000,20.847,20.883,20.655,20.692,32771.2
+1699578780000,20.683,20.763,20.6,20.636,30126.6
+1699578840000,20.637,20.889,20.623,20.865,33284.7
+1699578900000,20.867,21.022,20.782,20.995,42049.4
+1699578960000,20.995,21.2,20.978,21.15,41386.3
+1699579020000,21.153,21.198,21.0,21.114,35979.5
+1699579080000,21.108,21.3,21.1,21.167,48521.7
+1699579140000,21.172,21.267,21.1,21.108,38678.3
+1699579200000,21.12,21.201,20.831,20.945,50058.5
+1699579260000,20.945,21.166,20.912,21.13,40583.0
+1699579320000,21.132,21.133,20.972,21.012,23066.8
+1699579380000,20.999,21.1,20.88,20.911,48724.3
+1699579440000,20.912,20.949,20.829,20.848,31583.6
+1699579500000,20.84,20.925,20.7,20.749,36742.8
+1699579560000,20.75,20.925,20.706,20.826,30855.2
+1699579620000,20.838,21.097,20.664,20.822,66310.7
+1699579680000,20.821,20.871,20.8,20.809,10998.2
+1699579740000,20.802,20.831,20.655,20.791,27865.8
+1699579800000,20.784,20.822,20.572,20.596,42040.1
+1699579860000,20.603,20.605,20.0,20.171,204262.3
+1699579920000,20.178,20.374,20.174,20.349,52124.2
+1699579980000,20.362,20.54,20.322,20.459,35735.1
+1699580040000,20.466,20.483,20.233,20.375,32562.0
+1699580100000,20.373,20.694,20.332,20.511,43602.7
+1699580160000,20.505,20.645,20.454,20.464,27772.7
+1699580220000,20.465,20.487,20.4,20.412,10583.5
+1699580280000,20.41,20.45,20.388,20.403,13905.5
+1699580340000,20.402,20.442,20.301,20.442,30657.6
+1699580400000,20.441,20.556,20.44,20.462,19417.4
+1699580460000,20.461,20.525,20.368,20.426,17616.3
+1699580520000,20.427,20.5,20.415,20.428,15605.9
+1699580580000,20.426,20.426,20.3,20.39,24636.7
+1699580640000,20.386,20.398,20.166,20.272,39276.6
+1699580700000,20.271,20.386,20.096,20.317,43430.1
+1699580760000,20.316,20.68,20.315,20.54,53115.6
+1699580820000,20.539,20.78,20.538,20.67,41407.6
+1699580880000,20.67,20.725,20.617,20.7,15887.4
+1699580940000,20.696,20.78,20.604,20.614,28457.4
+1699581000000,20.615,20.72,20.612,20.704,15853.9
+1699581060000,20.705,20.8,20.668,20.775,31585.6
+1699581120000,20.779,20.85,20.6,20.6,32778.3
+1699581180000,20.6,20.718,20.523,20.553,29731.4
+1699581240000,20.557,20.58,20.429,20.448,23708.2
+1699581300000,20.443,20.564,20.438,20.537,16751.1
+1699581360000,20.537,20.631,20.486,20.529,19953.3
+1699581420000,20.529,20.59,20.52,20.552,12746.1
+1699581480000,20.563,20.707,20.521,20.64,23145.4
+1699581540000,20.636,20.639,20.538,20.639,12732.8
+1699581600000,20.639,20.693,20.51,20.512,24218.8
+1699581660000,20.514,20.643,20.342,20.407,45708.2
+1699581720000,20.407,20.582,20.357,20.515,32017.2
+1699581780000,20.51,20.516,20.314,20.368,29402.6
+1699581840000,20.36,20.4,20.326,20.367,17036.0
+1699581900000,20.376,20.544,20.171,20.537,62553.9
+1699581960000,20.537,20.643,20.421,20.468,29587.2
+1699582020000,20.47,20.588,20.407,20.527,22174.1
+1699582080000,20.525,20.549,20.473,20.48,7522.1
+1699582140000,20.482,20.62,20.468,20.555,19967.1
+1699582200000,20.55,20.624,20.533,20.592,11276.6
+1699582260000,20.589,20.7,20.545,20.686,25291.5
+1699582320000,20.679,20.7,20.624,20.7,20291.5
+1699582380000,20.7,20.887,20.697,20.81,41309.1
+1699582440000,20.81,20.869,20.713,20.841,21828.2
+1699582500000,20.85,20.935,20.7,20.735,51950.0
+1699582560000,20.725,20.74,20.5,20.668,32676.4
+1699582620000,20.664,20.726,20.618,20.699,15318.6
+1699582680000,20.699,20.726,20.584,20.603,14453.3
+1699582740000,20.604,20.689,20.603,20.663,10499.0
+1699582800000,20.663,20.664,20.592,20.622,10627.4
+1699582860000,20.618,20.665,20.56,20.563,16454.6
+1699582920000,20.564,20.6,20.466,20.59,15971.0
+1699582980000,20.591,20.6,20.53,20.536,6215.6
+1699583040000,20.537,20.574,20.515,20.559,9863.8
+1699583100000,20.562,20.578,20.476,20.48,10001.9
+1699583160000,20.49,20.566,20.382,20.469,33276.2
+1699583220000,20.473,20.538,20.417,20.494,10246.9
+1699583280000,20.492,20.726,20.469,20.691,24911.6
+1699583340000,20.678,20.703,20.641,20.688,12247.2
+1699583400000,20.689,20.713,20.514,20.536,20252.2
+1699583460000,20.529,20.606,20.5,20.55,15033.8
+1699583520000,20.551,20.56,20.375,20.485,18611.5
+1699583580000,20.48,20.484,20.329,20.408,22618.9
+1699583640000,20.403,20.412,20.253,20.275,21677.8
+1699583700000,20.268,20.421,20.2,20.337,25591.0
+1699583760000,20.337,20.607,20.336,20.45,33716.5
+1699583820000,20.452,20.476,20.357,20.423,10271.6
+1699583880000,20.421,20.477,20.404,20.422,8960.6
+1699583940000,20.423,20.47,20.422,20.449,6551.1
+1699584000000,20.449,20.53,20.448,20.489,9292.7
+1699584060000,20.488,20.521,20.304,20.322,16963.9
+1699584120000,20.326,20.367,20.229,20.345,17426.4
+1699584180000,20.348,20.441,20.346,20.414,10069.5
+1699584240000,20.415,20.459,20.362,20.369,12578.5
+1699584300000,20.376,20.416,20.359,20.386,14466.7
+1699584360000,20.39,20.613,20.375,20.514,28591.3
+1699584420000,20.515,20.64,20.512,20.621,18087.1
+1699584480000,20.623,20.685,20.526,20.537,23409.9
+1699584540000,20.539,20.563,20.45,20.473,15009.6
+1699584600000,20.472,20.531,20.418,20.418,11860.7
+1699584660000,20.42,20.453,20.389,20.408,9142.2
+1699584720000,20.408,20.44,20.314,20.331,11516.9
+1699584780000,20.331,20.379,20.307,20.354,15369.3
+1699584840000,20.354,20.354,20.181,20.241,43515.1
+1699584900000,20.239,20.301,20.217,20.259,16128.3
+1699584960000,20.26,20.301,20.25,20.294,16024.3
+1699585020000,20.29,20.411,20.0,20.314,113144.6
+1699585080000,20.309,20.529,20.297,20.428,33607.8
+1699585140000,20.43,20.448,20.354,20.354,10618.1
+1699585200000,20.355,20.536,20.331,20.51,26840.4
+1699585260000,20.518,20.55,20.48,20.538,13607.3
+1699585320000,20.539,20.548,20.501,20.532,15489.2
+1699585380000,20.528,20.528,20.377,20.481,13199.5
+1699585440000,20.476,20.485,20.3,20.318,19238.8
+1699585500000,20.316,20.319,20.098,20.138,49592.3
+1699585560000,20.138,20.2,19.4,19.798,248500.3
+1699585620000,19.799,19.918,19.561,19.65,90305.8
+1699585680000,19.653,19.934,19.62,19.654,69854.0
+1699585740000,19.662,19.71,19.226,19.384,159304.2
+1699585800000,19.384,19.75,19.172,19.497,176431.6
+1699585860000,19.48,19.598,19.33,19.499,72387.4
+1699585920000,19.5,19.556,19.242,19.321,66036.1
+1699585980000,19.327,19.327,18.452,18.881,386798.2
+1699586040000,18.886,19.092,18.854,18.936,93775.4
+1699586100000,18.938,19.158,18.855,19.128,86085.4
+1699586160000,19.128,19.164,19.0,19.074,58448.2
+1699586220000,19.074,19.296,19.017,19.26,49794.8
+1699586280000,19.26,19.3,19.135,19.192,35910.2
+1699586340000,19.183,19.4,19.183,19.342,43882.3
+1699586400000,19.343,19.384,19.266,19.379,34804.4
+1699586460000,19.384,19.384,19.232,19.3,38691.8
+1699586520000,19.3,19.314,19.18,19.2,34803.9
+1699586580000,19.2,19.243,19.1,19.144,38427.0
+1699586640000,19.154,19.214,19.054,19.19,29989.1
+1699586700000,19.188,19.216,19.106,19.172,16586.0
+1699586760000,19.167,19.291,19.157,19.291,13133.5
+1699586820000,19.288,19.387,19.281,19.318,33255.3
+1699586880000,19.318,19.437,19.235,19.249,41887.1
+1699586940000,19.249,19.359,19.225,19.248,34982.2
+1699587000000,19.246,19.269,19.23,19.24,15060.2
+1699587060000,19.236,19.254,19.1,19.141,25735.4
+1699587120000,19.139,19.139,19.003,19.065,33551.6
+1699587180000,19.061,19.331,19.06,19.31,29132.4
+1699587240000,19.316,19.515,19.312,19.436,44555.3
+1699587300000,19.428,19.523,19.411,19.48,39948.9
+1699587360000,19.475,19.501,19.4,19.442,22333.5
+1699587420000,19.44,19.482,19.415,19.481,14052.6
+1699587480000,19.476,19.547,19.45,19.491,18790.0
+1699587540000,19.491,19.52,19.466,19.496,13914.0
+1699587600000,19.496,19.505,19.4,19.416,16547.1
+1699587660000,19.417,19.465,19.308,19.446,21722.0
+1699587720000,19.446,19.478,19.344,19.467,12814.6
+1699587780000,19.473,19.478,19.411,19.465,13208.2
+1699587840000,19.465,19.54,19.44,19.453,21082.8
+1699587900000,19.454,19.51,19.436,19.472,12028.6
+1699587960000,19.472,19.522,19.44,19.512,12934.5
+1699588020000,19.511,19.6,19.503,19.563,18645.9
+1699588080000,19.562,19.593,19.53,19.591,15379.8
+1699588140000,19.592,19.597,19.525,19.555,14106.6
+1699588200000,19.554,19.6,19.542,19.571,16745.8
+1699588260000,19.566,19.573,19.477,19.477,13153.2
+1699588320000,19.485,19.506,19.368,19.419,34946.1
+1699588380000,19.422,19.46,19.412,19.416,11398.8
+1699588440000,19.417,19.459,19.357,19.365,13862.9
+1699588500000,19.365,19.442,19.32,19.39,18946.4
+1699588560000,19.39,19.46,19.376,19.445,16354.9
+1699588620000,19.456,19.459,19.364,19.375,12968.7
+1699588680000,19.383,19.386,19.21,19.312,25522.7
+1699588740000,19.311,19.311,19.1,19.147,51678.2
+1699588800000,19.151,19.377,19.1,19.375,28181.3
+1699588860000,19.368,19.537,19.364,19.51,26729.4
+1699588920000,19.509,19.551,19.474,19.496,27482.1
+1699588980000,19.503,19.51,19.42,19.48,16188.9
+1699589040000,19.481,19.544,19.477,19.515,8164.7
+1699589100000,19.515,19.715,19.51,19.691,39782.9
+1699589160000,19.688,19.852,19.68,19.802,49847.9
+1699589220000,19.798,19.9,19.797,19.814,34388.7
+1699589280000,19.814,19.878,19.65,19.848,36542.9
+1699589340000,19.848,19.891,19.806,19.877,30695.3
+1699589400000,19.878,19.947,19.72,19.868,44574.0
+1699589460000,19.867,19.89,19.752,19.815,15907.6
+1699589520000,19.812,19.899,19.751,19.773,15664.4
+1699589580000,19.773,19.873,19.77,19.783,17515.4
+1699589640000,19.786,19.9,19.772,19.879,13322.1
+1699589700000,19.879,19.898,19.712,19.731,32298.2
+1699589760000,19.731,19.735,19.656,19.705,16972.6
+1699589820000,19.711,19.728,19.497,19.546,26524.5
+1699589880000,19.546,19.685,19.512,19.625,15508.4
+1699589940000,19.623,19.68,19.58,19.586,9234.0
+1699590000000,19.581,19.671,19.557,19.614,12108.2
+1699590060000,19.615,19.628,19.582,19.616,6118.3
+1699590120000,19.617,19.724,19.586,19.724,16224.1
+1699590180000,19.716,19.724,19.59,19.614,7103.9
+1699590240000,19.612,19.644,19.52,19.523,15203.1
+1699590300000,19.529,19.579,19.392,19.432,31280.5
+1699590360000,19.432,19.609,19.385,19.6,21348.8
+1699590420000,19.601,19.614,19.513,19.57,15450.4
+1699590480000,19.57,19.582,19.456,19.473,8003.5
+1699590540000,19.476,19.588,19.476,19.566,9642.1
+1699590600000,19.565,19.582,19.52,19.536,9435.4
+1699590660000,19.537,19.557,19.462,19.512,14520.3
+1699590720000,19.511,19.542,19.462,19.482,11361.9
+1699590780000,19.482,19.483,19.416,19.447,13015.3
+1699590840000,19.446,19.446,19.219,19.264,52327.0
+1699590900000,19.264,19.355,19.178,19.355,28907.7
+1699590960000,19.357,19.425,19.3,19.425,13414.0
+1699591020000,19.424,19.424,19.345,19.41,10139.5
+1699591080000,19.409,19.444,19.364,19.429,11190.3
+1699591140000,19.426,19.478,19.418,19.423,19209.2
+1699591200000,19.423,19.441,19.359,19.403,10425.0
+1699591260000,19.399,19.402,19.285,19.337,10299.9
+1699591320000,19.334,19.349,19.1,19.192,41966.0
+1699591380000,19.19,19.237,18.601,18.982,129066.0
+1699591440000,18.983,19.22,18.973,19.117,53367.2
+1699591500000,19.119,19.322,19.115,19.228,38178.4
+1699591560000,19.234,19.314,19.18,19.304,23009.1
+1699591620000,19.304,19.304,19.23,19.267,10814.8
+1699591680000,19.267,19.349,19.25,19.292,18317.4
+1699591740000,19.293,19.432,19.283,19.384,36283.3
+1699591800000,19.384,19.467,19.377,19.425,27228.8
+1699591860000,19.425,19.475,19.425,19.448,11054.9
+1699591920000,19.448,19.451,19.395,19.43,11063.0
+1699591980000,19.428,19.583,19.407,19.577,24040.4
+1699592040000,19.576,19.799,19.575,19.761,55257.7
+1699592100000,19.761,19.793,19.736,19.736,20234.9
+1699592160000,19.741,19.876,19.7,19.714,30032.6
+1699592220000,19.715,19.817,19.704,19.809,21158.4
+1699592280000,19.808,19.813,19.527,19.583,23831.7
+1699592340000,19.583,19.74,19.573,19.687,12421.2
+1699592400000,19.682,19.707,19.588,19.607,13553.8
+1699592460000,19.607,19.668,19.584,19.625,12278.4
+1699592520000,19.624,19.634,19.442,19.621,34279.0
+1699592580000,19.62,19.646,19.543,19.603,9564.4
+1699592640000,19.604,19.658,19.595,19.604,10283.4
+1699592700000,19.604,19.694,19.586,19.69,11995.9
+1699592760000,19.69,19.869,19.674,19.84,24227.8
+1699592820000,19.84,19.886,19.711,19.777,21189.0
+1699592880000,19.773,19.817,19.701,19.744,13162.9
+1699592940000,19.748,19.753,19.701,19.72,5427.4
+1699593000000,19.72,19.787,19.716,19.763,11946.0
+1699593060000,19.764,19.771,19.54,19.627,25044.6
+1699593120000,19.624,19.761,19.617,19.713,9989.1
+1699593180000,19.713,19.87,19.7,19.835,18441.5
+1699593240000,19.837,19.899,19.786,19.804,21627.6
+1699593300000,19.804,19.819,19.72,19.72,11318.7
+1699593360000,19.722,19.736,19.675,19.704,12295.6
+1699593420000,19.7,19.703,19.442,19.443,32880.4
+1699593480000,19.442,19.495,19.369,19.451,22784.5
+1699593540000,19.454,19.508,19.425,19.451,11269.5
+1699593600000,19.45,19.463,19.3,19.323,21982.4
+1699593660000,19.331,19.416,19.304,19.405,19359.2
+1699593720000,19.404,19.44,19.359,19.403,10823.7
+1699593780000,19.402,19.425,19.359,19.405,10853.3
+1699593840000,19.402,19.531,19.395,19.469,29308.6
+1699593900000,19.46,19.501,19.396,19.396,10400.5
+1699593960000,19.396,19.463,19.344,19.427,12002.7
+1699594020000,19.435,19.553,19.431,19.46,14995.4
+1699594080000,19.459,19.733,19.457,19.682,26740.5
+1699594140000,19.69,19.709,19.582,19.618,12338.8
+1699594200000,19.614,19.869,19.565,19.848,35428.3
+1699594260000,19.85,19.91,19.794,19.893,30378.3
+1699594320000,19.888,20.115,19.887,20.068,72656.5
+1699594380000,20.068,20.3,20.068,20.2,78818.8
+1699594440000,20.212,20.234,20.056,20.149,36383.7
+1699594500000,20.149,20.277,20.116,20.209,38350.8
+1699594560000,20.212,20.235,20.132,20.174,25464.8
+1699594620000,20.174,20.236,20.117,20.233,25698.5
+1699594680000,20.232,20.737,20.2,20.602,146047.9
+1699594740000,20.602,20.832,20.6,20.832,99727.7
+1699594800000,20.828,20.88,20.616,20.651,69799.6
+1699594860000,20.652,20.71,20.545,20.616,40604.3
+1699594920000,20.617,20.655,20.5,20.52,30303.9
+1699594980000,20.521,20.618,20.376,20.608,47368.5
+1699595040000,20.609,20.619,20.507,20.568,28750.6
+1699595100000,20.572,20.573,20.406,20.43,29050.2
+1699595160000,20.431,20.484,20.328,20.366,24069.0
+1699595220000,20.371,20.426,20.255,20.255,30335.3
+1699595280000,20.265,20.42,20.245,20.384,29769.6
+1699595340000,20.383,20.415,20.319,20.404,16657.6
+1699595400000,20.409,20.414,20.25,20.307,23893.3
+1699595460000,20.3,20.433,20.256,20.379,27252.4
+1699595520000,20.388,20.437,20.318,20.414,12821.4
+1699595580000,20.413,20.517,20.405,20.51,19355.6
+1699595640000,20.515,20.518,20.435,20.438,11121.3
+1699595700000,20.441,20.462,20.332,20.378,13849.8
+1699595760000,20.377,20.493,20.347,20.423,21874.3
+1699595820000,20.433,20.466,20.339,20.347,9521.7
+1699595880000,20.349,20.549,20.345,20.525,22335.0
+1699595940000,20.517,20.7,20.513,20.672,32554.3
+1699596000000,20.667,20.69,20.45,20.455,26367.4
+1699596060000,20.459,20.459,20.276,20.29,31182.1
+1699596120000,20.29,20.384,20.289,20.345,13795.6
+1699596180000,20.345,20.405,20.329,20.389,17082.2
+1699596240000,20.388,20.425,20.309,20.375,24650.7
+1699596300000,20.381,20.43,20.351,20.354,11443.2
+1699596360000,20.367,20.53,20.331,20.513,23902.8
+1699596420000,20.511,20.577,20.455,20.577,15203.2
+1699596480000,20.575,20.865,20.526,20.854,42067.3
+1699596540000,20.86,21.17,20.764,21.1,118102.4
+1699596600000,21.1,21.299,21.1,21.126,102593.5
+1699596660000,21.13,21.5,21.114,21.478,117569.9
+1699596720000,21.479,21.885,21.412,21.665,224329.6
+1699596780000,21.665,21.729,21.448,21.497,101559.4
+1699596840000,21.5,21.76,21.434,21.497,62217.9
+1699596900000,21.496,21.754,21.4,21.728,76127.7
+1699596960000,21.732,21.785,21.3,21.422,85417.8
+1699597020000,21.422,21.635,21.245,21.267,105024.5
+1699597080000,21.272,21.456,21.218,21.388,56195.9
+1699597140000,21.379,21.385,21.276,21.309,20831.4
+1699597200000,21.307,21.316,21.17,21.201,41484.7
+1699597260000,21.19,21.293,20.923,21.056,89051.9
+1699597320000,21.057,21.241,21.022,21.222,49709.5
+1699597380000,21.23,21.374,21.118,21.337,49930.0
+1699597440000,21.336,21.499,21.191,21.257,104044.3
+1699597500000,21.247,21.297,21.06,21.17,47875.1
+1699597560000,21.186,21.388,21.109,21.328,43769.6
+1699597620000,21.335,21.422,21.3,21.326,21976.9
+1699597680000,21.329,21.35,21.272,21.302,20972.8
+1699597740000,21.296,21.345,21.2,21.216,12727.7
+1699597800000,21.206,21.291,21.121,21.163,32219.7
+1699597860000,21.164,21.192,20.997,21.06,39015.5
+1699597920000,21.057,21.077,20.68,20.761,103664.9
+1699597980000,20.758,20.932,20.731,20.848,52472.3
+1699598040000,20.846,20.849,20.721,20.798,49007.9
+1699598100000,20.794,20.799,20.679,20.68,21450.7
+1699598160000,20.68,20.792,20.55,20.778,59849.9
+1699598220000,20.777,20.848,20.735,20.739,26039.9
+1699598280000,20.736,20.8,20.669,20.704,20186.7
+1699598340000,20.704,20.796,20.541,20.62,49972.4
+1699598400000,20.624,20.737,20.53,20.725,36956.6
+1699598460000,20.722,20.897,20.713,20.854,36042.6
+1699598520000,20.854,20.861,20.8,20.812,12320.2
+1699598580000,20.806,20.865,20.742,20.855,15868.7
+1699598640000,20.854,20.858,20.771,20.795,12059.4
+1699598700000,20.792,20.895,20.788,20.87,21215.5
+1699598760000,20.861,20.92,20.792,20.835,21247.8
+1699598820000,20.842,21.049,20.701,21.049,41387.6
+1699598880000,21.048,21.078,20.899,21.041,29272.5
+1699598940000,21.039,21.077,20.892,20.95,28168.4
+1699599000000,20.945,21.067,20.929,21.035,15542.2
+1699599060000,21.035,21.222,21.034,21.188,46287.5
+1699599120000,21.187,21.293,21.138,21.185,40705.2
+1699599180000,21.191,21.236,21.12,21.231,32841.5
+1699599240000,21.222,21.364,21.183,21.331,60042.2
+1699599300000,21.327,21.35,21.216,21.321,38049.5
+1699599360000,21.32,21.442,21.307,21.384,41552.7
+1699599420000,21.384,21.456,21.28,21.313,24746.9
+1699599480000,21.318,21.357,21.154,21.173,25363.7
+1699599540000,21.181,21.319,21.15,21.293,16035.5
+1699599600000,21.3,21.34,21.226,21.27,20243.1
+1699599660000,21.27,21.271,21.06,21.102,22846.9
+1699599720000,21.106,21.251,21.069,21.207,16512.0
+1699599780000,21.207,21.387,21.175,21.378,25257.4
+1699599840000,21.378,21.581,21.356,21.53,43301.6
+1699599900000,21.532,21.565,21.327,21.351,40901.2
+1699599960000,21.358,21.389,20.764,20.798,73346.1
+1699600020000,20.796,20.949,20.628,20.774,84893.4
+1699600080000,20.783,20.87,20.436,20.576,76351.0
+1699600140000,20.575,20.784,20.556,20.742,38951.4
+1699600200000,20.735,20.89,20.727,20.811,27277.5
+1699600260000,20.803,20.887,20.746,20.787,26108.2
+1699600320000,20.785,20.824,20.646,20.81,20596.7
+1699600380000,20.809,21.0,20.801,20.991,16632.6
+1699600440000,20.985,20.997,20.905,20.911,15233.1
+1699600500000,20.916,20.92,20.808,20.86,11827.9
+1699600560000,20.859,20.886,20.704,20.735,22599.0
+1699600620000,20.738,20.878,20.705,20.848,16016.4
+1699600680000,20.858,20.86,20.666,20.692,23598.6
+1699600740000,20.69,20.731,20.602,20.668,30713.5
+1699600800000,20.668,20.815,20.593,20.775,24724.5
+1699600860000,20.771,20.884,20.766,20.85,16522.4
+1699600920000,20.838,20.971,20.76,20.834,33006.3
+1699600980000,20.834,20.86,20.542,20.652,23445.4
+1699601040000,20.649,20.696,20.23,20.32,82728.0
+1699601100000,20.32,20.483,20.156,20.167,77565.7
+1699601160000,20.167,20.368,20.14,20.335,48698.8
+1699601220000,20.345,20.354,20.22,20.261,30804.3
+1699601280000,20.267,20.289,20.13,20.242,47802.5
+1699601340000,20.248,20.291,20.117,20.258,37248.7
+1699601400000,20.257,20.346,20.094,20.132,50514.2
+1699601460000,20.132,20.343,19.923,20.314,89947.1
+1699601520000,20.303,20.456,20.291,20.401,41006.8
+1699601580000,20.396,20.445,20.387,20.404,21520.0
+1699601640000,20.404,20.439,20.322,20.405,19031.7
+1699601700000,20.407,20.623,20.407,20.481,58569.7
+1699601760000,20.481,20.551,20.4,20.498,18978.0
+1699601820000,20.492,20.522,20.4,20.41,26186.8
+1699601880000,20.422,20.457,20.361,20.444,15343.4
+1699601940000,20.444,20.451,20.376,20.417,9870.4
+1699602000000,20.417,20.496,20.401,20.483,7312.5
+1699602060000,20.487,20.548,20.36,20.382,14411.5
+1699602120000,20.392,20.403,20.344,20.398,12808.5
+1699602180000,20.398,20.429,20.344,20.41,9963.4
+1699602240000,20.412,20.429,20.3,20.347,21932.9
+1699602300000,20.34,20.43,20.317,20.43,14255.4
+1699602360000,20.429,20.543,20.419,20.468,24392.8
+1699602420000,20.473,20.51,20.379,20.394,12121.2
+1699602480000,20.396,20.459,20.393,20.431,6659.4
+1699602540000,20.428,20.563,20.417,20.563,12057.5
+1699602600000,20.558,20.648,20.491,20.63,24492.7
+1699602660000,20.63,20.65,20.553,20.585,17077.8
+1699602720000,20.587,20.703,20.579,20.655,17315.7
+1699602780000,20.65,20.686,20.501,20.554,37542.9
+1699602840000,20.554,20.554,20.41,20.448,12437.2
+1699602900000,20.445,20.453,20.405,20.418,11096.4
+1699602960000,20.416,20.446,20.356,20.385,13705.6
+1699603020000,20.384,20.392,20.3,20.337,17278.6
+1699603080000,20.337,20.397,20.313,20.373,11650.8
+1699603140000,20.374,20.457,20.329,20.444,17624.8
+1699603200000,20.436,20.461,20.313,20.372,14881.7
+1699603260000,20.367,20.559,20.364,20.52,23380.5
+1699603320000,20.52,20.612,20.512,20.597,24118.9
+1699603380000,20.603,20.656,20.568,20.646,18220.7
+1699603440000,20.644,20.944,20.64,20.863,74113.7
+1699603500000,20.869,20.943,20.7,20.836,44246.8
+1699603560000,20.835,20.835,20.643,20.72,28510.4
+1699603620000,20.72,20.72,20.611,20.649,16581.0
+1699603680000,20.648,20.682,20.52,20.539,15707.5
+1699603740000,20.547,20.712,20.528,20.553,21092.8
+1699603800000,20.557,20.622,20.444,20.496,26336.7
+1699603860000,20.492,20.621,20.49,20.575,23811.5
+1699603920000,20.574,20.606,20.425,20.466,22910.9
+1699603980000,20.466,20.48,20.225,20.285,31523.6
+1699604040000,20.284,20.311,20.021,20.066,64888.6
+1699604100000,20.063,20.268,20.047,20.212,37796.8
+1699604160000,20.211,20.263,20.134,20.138,25015.1
+1699604220000,20.138,20.139,19.68,19.84,188427.5
+1699604280000,19.835,20.0,19.829,19.909,48102.2
+1699604340000,19.91,20.032,19.91,20.003,41669.1
+1699604400000,20.001,20.139,19.951,20.136,49877.6
+1699604460000,20.136,20.29,20.102,20.278,39095.5
+1699604520000,20.274,20.369,20.241,20.334,29366.3
+1699604580000,20.34,20.44,20.335,20.436,35541.1
+1699604640000,20.436,20.475,20.33,20.358,40419.0
+1699604700000,20.356,20.452,20.335,20.437,14812.8
+1699604760000,20.445,20.485,20.334,20.396,20630.7
+1699604820000,20.401,20.45,20.306,20.317,14449.0
+1699604880000,20.315,20.441,20.315,20.345,18926.3
+1699604940000,20.341,20.341,20.222,20.249,23331.1
+1699605000000,20.249,20.384,20.224,20.373,14039.0
+1699605060000,20.373,20.382,20.191,20.2,18745.3
+1699605120000,20.2,20.361,20.183,20.346,18339.2
+1699605180000,20.345,20.412,20.3,20.302,20728.5
+1699605240000,20.302,20.311,20.178,20.238,18881.4
+1699605300000,20.236,20.327,20.207,20.313,12989.0
+1699605360000,20.309,20.399,20.304,20.396,10810.3
+1699605420000,20.393,20.556,20.391,20.494,32382.3
+1699605480000,20.489,20.562,20.42,20.53,23919.5
+1699605540000,20.53,20.588,20.444,20.522,23275.1
+1699605600000,20.529,20.68,20.521,20.574,33906.0
+1699605660000,20.574,20.598,20.505,20.529,21011.6
+1699605720000,20.527,20.529,20.429,20.508,14967.4
+1699605780000,20.504,20.532,20.418,20.429,17691.4
+1699605840000,20.428,20.472,20.4,20.424,17593.6
+1699605900000,20.419,20.421,20.251,20.253,20787.1
+1699605960000,20.259,20.4,20.221,20.346,13914.0
+1699606020000,20.35,20.469,20.35,20.459,11758.8
+1699606080000,20.45,20.48,20.431,20.479,8359.5
+1699606140000,20.48,20.48,20.417,20.466,24450.6
+1699606200000,20.464,20.464,20.238,20.287,15201.4
+1699606260000,20.287,20.289,20.237,20.248,10486.0
+1699606320000,20.246,20.28,20.103,20.176,42231.5
+1699606380000,20.174,20.175,20.071,20.074,21134.0
+1699606440000,20.074,20.225,20.074,20.193,22260.3
+1699606500000,20.189,20.346,20.183,20.274,25344.0
+1699606560000,20.267,20.274,20.186,20.233,10599.6
+1699606620000,20.237,20.257,20.223,20.232,4692.9
+1699606680000,20.232,20.233,20.165,20.192,6199.8
+1699606740000,20.19,20.303,20.168,20.267,14680.5
+1699606800000,20.268,20.301,20.11,20.11,11330.7
+1699606860000,20.11,20.11,19.96,20.035,53240.8
+1699606920000,20.036,20.146,19.95,20.145,21470.7
+1699606980000,20.144,20.477,20.144,20.438,42603.7
+1699607040000,20.436,20.476,20.34,20.421,19012.8
+1699607100000,20.425,20.479,20.366,20.475,31875.0
+1699607160000,20.472,20.55,20.432,20.543,27876.5
+1699607220000,20.543,20.63,20.541,20.572,21007.7
+1699607280000,20.577,20.591,20.407,20.439,22487.1
+1699607340000,20.439,20.55,20.435,20.46,17732.1
+1699607400000,20.46,20.472,20.359,20.368,14408.2
+1699607460000,20.369,20.417,20.258,20.294,20359.6
+1699607520000,20.305,20.364,20.255,20.263,12598.8
+1699607580000,20.259,20.285,20.13,20.152,18394.9
+1699607640000,20.154,20.231,20.121,20.166,16126.3
+1699607700000,20.165,20.338,20.156,20.332,17311.1
+1699607760000,20.331,20.388,20.233,20.246,19121.8
+1699607820000,20.248,20.334,20.243,20.334,8826.3
+1699607880000,20.332,20.345,20.253,20.261,6697.1
+1699607940000,20.261,20.266,20.216,20.254,7095.6
+1699608000000,20.25,20.261,20.12,20.125,13022.8
+1699608060000,20.125,20.226,20.12,20.153,13987.6
+1699608120000,20.153,20.227,20.151,20.187,11518.3
+1699608180000,20.187,20.4,20.184,20.37,25055.0
+1699608240000,20.364,20.477,20.344,20.449,18226.2
+1699608300000,20.449,20.597,20.392,20.551,40062.1
+1699608360000,20.551,20.755,20.542,20.697,77549.5
+1699608420000,20.697,20.8,20.65,20.765,43121.7
+1699608480000,20.766,21.38,20.687,21.218,195983.0
+1699608540000,21.229,21.575,21.077,21.188,142889.3
+1699608600000,21.18,21.248,21.067,21.142,45406.5
+1699608660000,21.143,21.157,20.937,21.06,33942.6
+1699608720000,21.068,21.161,21.027,21.048,30942.8
+1699608780000,21.044,21.127,20.97,20.993,31364.0
+1699608840000,20.991,21.074,20.89,20.976,33163.4
+1699608900000,20.982,21.1,20.957,21.058,22710.1
+1699608960000,21.057,21.066,20.722,20.857,50144.3
+1699609020000,20.857,20.877,20.769,20.772,20801.1
+1699609080000,20.769,20.88,20.763,20.832,10282.5
+1699609140000,20.826,20.855,20.766,20.807,12380.8
+1699609200000,20.802,20.848,20.727,20.733,14762.9
+1699609260000,20.737,20.853,20.656,20.82,36344.8
+1699609320000,20.82,20.848,20.755,20.776,12449.4
+1699609380000,20.775,20.885,20.775,20.871,10401.6
+1699609440000,20.873,20.96,20.846,20.881,15139.4
+1699609500000,20.883,20.935,20.802,20.826,15657.1
+1699609560000,20.825,20.874,20.73,20.755,14535.5
+1699609620000,20.754,20.757,20.567,20.653,44213.3
+1699609680000,20.651,20.729,20.646,20.665,11128.0
+1699609740000,20.666,20.704,20.602,20.674,12730.0
+1699609800000,20.674,20.741,20.61,20.714,11976.4
+1699609860000,20.719,20.912,20.669,20.868,28945.0
+1699609920000,20.877,20.953,20.825,20.937,28085.5
+1699609980000,20.938,21.198,20.912,21.097,46929.4
+1699610040000,21.096,21.627,21.012,21.4,130546.5
+1699610100000,21.403,21.643,21.342,21.556,114189.0
+1699610160000,21.556,21.743,21.35,21.46,108855.5
+1699610220000,21.464,21.85,21.448,21.727,111136.7
+1699610280000,21.728,22.2,21.577,22.018,169773.8
+1699610340000,22.004,22.241,21.724,21.785,159245.2
+1699610400000,21.796,21.9,21.599,21.629,77398.7
+1699610460000,21.628,21.72,21.458,21.559,83160.6
+1699610520000,21.564,21.69,21.5,21.508,37625.6
+1699610580000,21.515,21.576,21.4,21.483,54949.8
+1699610640000,21.482,21.523,21.4,21.5,30888.7
+1699610700000,21.501,21.6,21.438,21.481,34351.9
+1699610760000,21.484,21.486,21.26,21.369,68430.8
+1699610820000,21.365,21.397,21.227,21.295,40315.1
+1699610880000,21.295,21.46,21.283,21.438,26432.6
+1699610940000,21.446,21.452,21.266,21.301,19202.9
+1699611000000,21.301,21.334,21.21,21.326,25411.1
+1699611060000,21.33,21.384,21.201,21.357,19582.5
+1699611120000,21.359,21.361,21.17,21.221,29887.2
+1699611180000,21.225,21.322,21.176,21.283,20710.2
+1699611240000,21.285,21.36,21.216,21.307,19297.4
+1699611300000,21.309,21.328,21.22,21.241,11610.8
+1699611360000,21.234,21.236,21.019,21.175,53784.3
+1699611420000,21.176,21.349,21.176,21.32,25698.9
+1699611480000,21.312,21.408,21.3,21.398,23341.3
+1699611540000,21.39,21.59,21.355,21.53,46243.6
+1699611600000,21.53,21.766,21.495,21.707,106146.9
+1699611660000,21.696,21.701,21.563,21.607,28693.9
+1699611720000,21.607,21.613,21.384,21.418,31651.5
+1699611780000,21.417,21.418,21.27,21.35,35304.3
+1699611840000,21.358,21.487,21.324,21.329,23025.5
+1699611900000,21.329,21.429,21.293,21.425,13385.3
+1699611960000,21.43,21.461,21.337,21.36,10141.7
+1699612020000,21.357,21.465,21.308,21.403,14882.0
+1699612080000,21.404,21.419,21.358,21.374,7329.2
+1699612140000,21.373,21.373,21.258,21.274,14243.7
+1699612200000,21.276,21.411,21.201,21.399,27800.4
+1699612260000,21.407,21.503,21.37,21.471,15086.6
+1699612320000,21.474,21.529,21.42,21.428,20747.2
+1699612380000,21.43,21.46,21.318,21.323,12630.6
+1699612440000,21.33,21.393,21.3,21.307,9887.6
+1699612500000,21.311,21.339,21.302,21.326,6404.9
+1699612560000,21.32,21.493,21.319,21.456,11509.8
+1699612620000,21.455,21.54,21.25,21.305,23494.5
+1699612680000,21.305,21.333,21.205,21.273,20887.5
+1699612740000,21.277,21.5,21.231,21.463,21028.4
+1699612800000,21.464,21.465,21.353,21.359,8992.7
+1699612860000,21.359,21.567,21.356,21.503,20851.1
+1699612920000,21.503,21.6,21.455,21.595,30650.0
+1699612980000,21.594,21.606,21.5,21.538,22799.4
+1699613040000,21.537,21.576,21.202,21.219,50873.8
+1699613100000,21.214,21.343,21.18,21.196,34289.0
+1699613160000,21.191,21.35,21.182,21.249,23655.1
+1699613220000,21.248,21.332,21.203,21.274,16935.9
+1699613280000,21.283,21.385,21.259,21.385,15566.5
+1699613340000,21.385,21.419,21.294,21.356,13047.1
+1699613400000,21.357,21.549,21.357,21.479,29998.4
+1699613460000,21.479,21.535,21.44,21.474,12588.9
+1699613520000,21.473,21.519,21.396,21.406,17034.0
+1699613580000,21.407,21.437,21.3,21.402,11345.8
+1699613640000,21.403,21.431,21.305,21.365,10646.2
+1699613700000,21.367,21.37,21.274,21.286,9397.8
+1699613760000,21.287,21.406,21.253,21.371,9138.6
+1699613820000,21.363,21.39,21.273,21.285,7102.1
+1699613880000,21.29,21.5,21.283,21.5,13181.2
+1699613940000,21.496,21.551,21.425,21.45,28184.0
+1699614000000,21.449,21.609,21.385,21.579,39730.5
+1699614060000,21.585,21.63,21.282,21.296,61307.0
+1699614120000,21.284,21.285,21.05,21.124,86289.5
+1699614180000,21.121,21.154,20.87,20.898,98519.3
+1699614240000,20.903,21.086,20.772,21.049,62774.7
+1699614300000,21.055,21.073,20.825,20.87,46083.6
+1699614360000,20.867,21.021,20.843,20.925,29495.7
+1699614420000,20.927,21.021,20.885,21.0,21606.2
+1699614480000,20.999,21.172,20.994,21.049,43787.4
+1699614540000,21.049,21.059,20.869,20.898,22555.4
+1699614600000,20.894,20.944,20.67,20.766,66476.9
+1699614660000,20.773,20.906,20.758,20.872,25662.4
+1699614720000,20.873,20.883,20.698,20.848,48152.3
+1699614780000,20.849,20.861,20.731,20.757,18371.9
+1699614840000,20.768,20.84,20.704,20.772,18427.6
+1699614900000,20.773,20.787,20.7,20.748,21972.9
+1699614960000,20.745,20.798,20.502,20.547,69364.9
+1699615020000,20.539,20.556,20.32,20.481,124484.0
+1699615080000,20.476,20.569,20.397,20.531,33901.1
+1699615140000,20.525,20.698,20.503,20.633,37705.8
+1699615200000,20.639,20.648,20.552,20.631,19060.5
+1699615260000,20.646,20.691,20.56,20.56,29801.1
+1699615320000,20.566,20.638,20.5,20.503,31679.8
+1699615380000,20.51,20.523,20.342,20.37,32374.9
+1699615440000,20.371,20.473,20.276,20.389,49571.5
+1699615500000,20.396,20.442,20.188,20.191,50709.9
+1699615560000,20.199,20.323,20.162,20.234,79295.5
+1699615620000,20.228,20.233,19.8,20.017,175106.0
+1699615680000,20.017,20.1,19.802,20.075,107555.9
+1699615740000,20.069,20.193,20.03,20.186,41920.5
+1699615800000,20.183,20.313,20.167,20.313,70550.1
+1699615860000,20.312,20.451,20.306,20.4,56073.8
+1699615920000,20.395,20.484,20.315,20.474,37972.8
+1699615980000,20.474,20.533,20.31,20.311,36844.3
+1699616040000,20.311,20.367,20.273,20.32,27636.7
+1699616100000,20.32,20.35,20.144,20.292,41160.3
+1699616160000,20.293,20.388,20.267,20.302,29938.8
+1699616220000,20.301,20.301,20.17,20.226,25928.8
+1699616280000,20.226,20.239,20.05,20.072,32781.1
+1699616340000,20.073,20.161,19.929,20.133,71314.3
+1699616400000,20.13,20.31,20.076,20.248,40189.7
+1699616460000,20.249,20.364,20.236,20.253,23732.7
+1699616520000,20.258,20.333,20.18,20.3,28437.0
+1699616580000,20.3,20.3,20.2,20.22,17008.5
+1699616640000,20.219,20.251,20.125,20.197,17804.9
+1699616700000,20.193,20.197,20.116,20.116,14972.3
+1699616760000,20.123,20.283,20.108,20.246,29948.1
+1699616820000,20.247,20.375,20.244,20.338,18450.9
+1699616880000,20.343,20.396,20.318,20.359,19265.6
+1699616940000,20.359,20.487,20.325,20.416,26478.6
+1699617000000,20.419,20.431,20.314,20.345,16423.6
+1699617060000,20.346,20.357,20.2,20.25,26037.9
+1699617120000,20.251,20.26,20.114,20.199,30687.5
+1699617180000,20.198,20.262,20.142,20.237,17706.5
+1699617240000,20.238,20.25,20.175,20.205,13292.1
+1699617300000,20.206,20.206,19.522,19.648,204101.1
+1699617360000,19.644,19.998,19.409,19.851,163472.6
+1699617420000,19.848,19.94,19.764,19.829,73538.8
+1699617480000,19.84,19.962,19.801,19.877,51670.2
+1699617540000,19.872,19.973,19.806,19.969,29565.3
+1699617600000,19.969,19.973,19.818,19.83,24688.1
+1699617660000,19.83,19.867,19.666,19.696,50894.6
+1699617720000,19.699,19.707,19.124,19.213,225879.8
+1699617780000,19.211,19.61,19.206,19.539,109884.8
+1699617840000,19.536,19.615,19.392,19.417,59390.1
+1699617900000,19.403,19.551,19.371,19.482,60956.7
+1699617960000,19.483,19.516,19.383,19.443,29003.8
+1699618020000,19.435,19.615,19.416,19.534,37837.4
+1699618080000,19.543,19.558,19.349,19.369,40314.3
+1699618140000,19.37,19.45,19.369,19.406,21559.3
+1699618200000,19.413,19.505,19.334,19.379,32618.6
+1699618260000,19.373,19.4,19.187,19.217,53214.7
+1699618320000,19.221,19.26,19.001,19.035,132176.4
+1699618380000,19.036,19.053,18.88,19.029,135615.2
+1699618440000,19.029,19.4,18.945,19.344,97940.1
+1699618500000,19.355,19.436,19.19,19.431,58409.2
+1699618560000,19.427,19.447,19.336,19.38,46734.7
+1699618620000,19.39,19.39,19.22,19.248,28938.7
+1699618680000,19.249,19.25,19.077,19.093,46839.4
+1699618740000,19.099,19.266,18.907,18.925,74002.0
+1699618800000,18.912,19.144,18.869,18.877,71742.9
+1699618860000,18.88,19.157,18.763,19.1,113863.5
+1699618920000,19.1,19.221,19.092,19.177,45231.7
+1699618980000,19.176,19.281,19.17,19.273,42757.2
+1699619040000,19.272,19.448,19.265,19.284,42281.9
+1699619100000,19.285,19.292,19.176,19.276,27819.0
+1699619160000,19.265,19.328,19.211,19.254,25537.2
+1699619220000,19.255,19.318,19.231,19.246,15129.4
+1699619280000,19.246,19.318,19.14,19.302,29976.0
+1699619340000,19.301,19.356,19.246,19.302,21749.5
+1699619400000,19.303,19.638,19.27,19.533,70994.2
+1699619460000,19.539,19.544,19.38,19.398,33943.1
+1699619520000,19.403,19.403,19.306,19.356,43986.7
+1699619580000,19.347,19.42,19.307,19.373,28277.6
+1699619640000,19.373,19.438,19.224,19.246,26362.1
+1699619700000,19.247,19.32,19.126,19.273,41095.9
+1699619760000,19.269,19.295,19.158,19.292,21220.5
+1699619820000,19.291,19.48,19.275,19.434,30718.4
+1699619880000,19.434,19.478,19.385,19.438,23785.1
+1699619940000,19.436,19.458,19.351,19.387,14414.5
+1699620000000,19.386,19.548,19.386,19.51,29152.4
+1699620060000,19.505,19.567,19.47,19.505,27284.1
+1699620120000,19.505,19.594,19.45,19.506,28710.2
+1699620180000,19.506,19.548,19.457,19.503,20438.9
+1699620240000,19.502,19.52,19.424,19.515,16204.8
+1699620300000,19.508,19.578,19.438,19.56,22748.5
+1699620360000,19.554,19.6,19.516,19.575,18755.4
+1699620420000,19.578,19.8,19.566,19.786,81503.5
+1699620480000,19.791,19.878,19.72,19.821,68614.8
+1699620540000,19.821,19.829,19.6,19.678,41385.2
+1699620600000,19.68,19.734,19.643,19.698,23024.6
+1699620660000,19.698,19.729,19.629,19.661,22501.6
+1699620720000,19.66,19.81,19.6,19.81,41824.4
+1699620780000,19.809,19.958,19.769,19.906,33694.8
+1699620840000,19.904,19.962,19.872,19.906,37155.1
+1699620900000,19.904,19.926,19.762,19.785,53486.6
+1699620960000,19.783,19.884,19.601,19.88,54658.2
+1699621020000,19.879,19.889,19.759,19.864,20142.9
+1699621080000,19.866,19.939,19.813,19.88,33278.4
+1699621140000,19.88,19.906,19.711,19.75,26696.9
+1699621200000,19.749,19.791,19.715,19.752,21199.6
+1699621260000,19.76,19.767,19.649,19.732,19766.3
+1699621320000,19.732,19.899,19.732,19.883,21990.2
+1699621380000,19.885,19.891,19.7,19.707,24747.3
+1699621440000,19.708,19.802,19.658,19.781,16905.9
+1699621500000,19.781,19.838,19.718,19.774,17934.9
+1699621560000,19.773,19.831,19.752,19.752,10460.6
+1699621620000,19.756,19.813,19.683,19.716,15239.0
+1699621680000,19.717,19.747,19.661,19.701,9419.5
+1699621740000,19.702,19.756,19.689,19.729,10020.7
+1699621800000,19.73,19.957,19.669,19.9,74126.8
+1699621860000,19.897,20.38,19.875,20.228,203874.2
+1699621920000,20.228,20.54,20.216,20.465,136031.7
+1699621980000,20.454,20.475,20.256,20.345,48299.3
+1699622040000,20.344,20.5,20.301,20.413,46110.8
+1699622100000,20.415,20.457,20.252,20.299,43936.6
+1699622160000,20.308,20.322,20.209,20.248,28549.0
+1699622220000,20.243,20.263,20.123,20.138,35807.5
+1699622280000,20.138,20.184,20.053,20.053,29254.0
+1699622340000,20.052,20.07,19.907,19.933,43581.3
+1699622400000,19.933,20.1,19.924,19.976,30300.2
+1699622460000,19.975,19.98,19.765,19.872,45785.1
+1699622520000,19.875,20.127,19.86,20.057,44040.8
+1699622580000,20.056,20.092,19.911,19.973,25920.6
+1699622640000,19.974,20.1,19.876,19.876,55439.7
+1699622700000,19.879,19.897,19.651,19.709,50588.2
+1699622760000,19.71,19.72,19.363,19.597,81411.7
+1699622820000,19.597,19.799,19.567,19.697,52032.3
+1699622880000,19.703,19.816,19.651,19.747,24607.2
+1699622940000,19.74,19.757,19.61,19.622,20482.8
+1699623000000,19.623,19.668,19.373,19.419,30370.2
+1699623060000,19.419,19.533,19.275,19.528,59126.0
+1699623120000,19.534,19.594,19.433,19.438,24206.4
+1699623180000,19.436,19.687,19.409,19.626,45993.4
+1699623240000,19.617,19.7,19.563,19.68,37556.8
+1699623300000,19.671,19.7,19.611,19.666,13528.0
+1699623360000,19.672,19.726,19.613,19.633,15559.5
+1699623420000,19.633,19.641,19.42,19.46,28478.4
+1699623480000,19.458,19.6,19.384,19.384,24246.5
+1699623540000,19.396,19.491,19.282,19.412,44272.8
+1699623600000,19.413,19.54,19.315,19.35,26222.9
+1699623660000,19.349,19.449,19.242,19.304,38168.5
+1699623720000,19.304,19.313,19.001,19.01,87227.5
+1699623780000,19.011,19.052,18.73,18.953,190069.0
+1699623840000,18.953,19.263,18.643,18.785,235379.8
+1699623900000,18.789,19.121,18.6,19.106,154415.6
+1699623960000,19.106,19.297,18.921,19.239,67270.3
+1699624020000,19.239,19.291,19.021,19.251,53055.5
+1699624080000,19.251,19.331,19.07,19.096,42548.8
+1699624140000,19.097,19.181,19.03,19.113,28867.0
+1699624200000,19.111,19.147,19.028,19.052,24288.0
+1699624260000,19.057,19.058,18.572,18.798,106549.4
+1699624320000,18.798,18.885,18.0,18.1,377987.3
+1699624380000,18.1,18.434,17.981,18.369,170664.4
+1699624440000,18.368,18.441,18.283,18.407,69536.6
+1699624500000,18.401,18.427,18.258,18.284,51561.7
+1699624560000,18.284,18.284,17.799,18.142,214359.1
+1699624620000,18.14,18.283,18.058,18.094,83120.5
+1699624680000,18.083,18.158,17.747,17.962,122721.7
+1699624740000,17.962,18.14,17.955,18.07,72583.3
+1699624800000,18.073,18.435,18.073,18.396,91403.8
+1699624860000,18.391,18.545,18.374,18.499,58638.3
+1699624920000,18.503,18.629,18.401,18.409,54617.7
+1699624980000,18.406,18.48,18.306,18.346,52437.4
+1699625040000,18.344,18.385,18.213,18.284,46698.3
+1699625100000,18.289,18.329,18.086,18.086,36528.9
+1699625160000,18.086,18.126,17.93,18.04,80974.3
+1699625220000,18.049,18.221,18.032,18.171,49735.9
+1699625280000,18.169,18.215,18.048,18.053,28064.6
+1699625340000,18.055,18.132,17.988,18.072,45300.3
+1699625400000,18.075,18.1,17.5,17.631,145047.6
+1699625460000,17.629,17.827,17.554,17.563,99216.2
+1699625520000,17.564,17.572,17.273,17.442,206128.4
+1699625580000,17.445,17.758,17.428,17.675,84157.8
+1699625640000,17.675,18.23,17.649,18.211,117830.2
+1699625700000,18.211,18.365,18.061,18.291,84915.7
+1699625760000,18.293,18.349,17.925,18.053,92576.0
+1699625820000,18.047,18.066,17.844,18.048,69870.5
+1699625880000,18.032,18.44,18.005,18.338,73420.6
+1699625940000,18.336,18.471,18.3,18.463,69054.9
+1699626000000,18.464,18.526,18.28,18.33,50731.4
+1699626060000,18.321,18.439,18.264,18.291,31345.7
+1699626120000,18.286,18.358,18.095,18.102,43251.5
+1699626180000,18.103,18.199,18.065,18.083,34787.3
+1699626240000,18.076,18.281,18.063,18.254,24750.2
+1699626300000,18.259,18.493,18.23,18.323,55901.9
+1699626360000,18.332,18.383,18.3,18.336,20828.0
+1699626420000,18.33,18.443,18.255,18.315,27397.4
+1699626480000,18.315,18.548,18.315,18.49,52484.9
+1699626540000,18.489,18.519,18.403,18.431,25774.0
+1699626600000,18.431,18.504,18.3,18.3,40206.2
+1699626660000,18.3,18.488,18.236,18.46,30923.6
+1699626720000,18.46,18.599,18.407,18.511,92356.7
+1699626780000,18.51,18.719,18.492,18.538,57516.4
+1699626840000,18.537,18.7,18.49,18.65,35773.9
+1699626900000,18.65,18.793,18.637,18.757,46788.7
+1699626960000,18.755,18.796,18.691,18.712,31664.9
+1699627020000,18.712,18.727,18.482,18.497,48492.4
+1699627080000,18.499,18.75,18.499,18.727,31552.4
+1699627140000,18.72,18.75,18.626,18.655,22162.1
+1699627200000,18.661,18.711,18.626,18.693,16651.4
+1699627260000,18.693,18.9,18.688,18.898,49631.9
+1699627320000,18.887,18.901,18.71,18.778,38038.5
+1699627380000,18.781,18.821,18.7,18.736,19959.2
+1699627440000,18.737,18.785,18.612,18.629,16450.2
+1699627500000,18.628,18.68,18.462,18.479,30370.4
+1699627560000,18.483,18.572,18.452,18.55,35313.8
+1699627620000,18.547,18.585,18.443,18.466,19785.8
+1699627680000,18.466,18.54,18.4,18.427,26569.2
+1699627740000,18.435,18.504,18.4,18.449,26640.8
+1699627800000,18.451,18.507,18.276,18.31,24996.2
+1699627860000,18.307,18.453,18.278,18.432,23356.5
+1699627920000,18.432,18.525,18.413,18.469,16741.8
+1699627980000,18.462,18.511,18.27,18.343,60749.3
+1699628040000,18.337,18.364,18.044,18.284,67993.1
+1699628100000,18.284,18.302,18.181,18.296,24935.9
+1699628160000,18.291,18.429,18.277,18.326,22484.5
+1699628220000,18.339,18.362,18.101,18.171,33589.9
+1699628280000,18.169,18.263,18.153,18.244,23842.4
+1699628340000,18.24,18.246,18.114,18.121,19960.4
+1699628400000,18.122,18.352,18.118,18.294,27180.0
+1699628460000,18.296,18.465,18.211,18.45,39074.2
+1699628520000,18.448,18.581,18.407,18.496,26445.6
+1699628580000,18.495,18.528,18.342,18.343,25800.2
+1699628640000,18.352,18.5,18.341,18.472,22271.3
+1699628700000,18.467,18.527,18.4,18.513,25008.8
+1699628760000,18.512,18.53,18.443,18.507,8693.5
+1699628820000,18.507,18.507,18.507,18.507,0.0
+1699628880000,18.507,18.507,18.507,18.507,0.0
+1699628940000,18.507,18.507,18.507,18.507,0.0
+1699629000000,18.507,18.507,18.507,18.507,0.0
+1699629060000,18.507,18.507,18.507,18.507,0.0
+1699629120000,18.507,18.507,18.507,18.507,0.0
+1699629180000,18.507,18.507,18.507,18.507,0.0
+1699629240000,18.507,18.507,18.507,18.507,0.0
+1699629300000,18.507,18.507,18.507,18.507,0.0
+1699629360000,18.507,18.507,18.507,18.507,0.0
+1699629420000,18.507,18.507,18.507,18.507,0.0
+1699629480000,18.507,18.507,18.507,18.507,0.0
+1699629540000,18.507,18.507,18.507,18.507,0.0
+1699629600000,18.507,18.507,18.507,18.507,0.0
+1699629660000,18.507,18.507,18.507,18.507,0.0
+1699629720000,18.507,18.507,18.507,18.507,0.0
+1699629780000,18.507,18.507,18.507,18.507,0.0
+1699629840000,18.507,18.507,18.507,18.507,0.0
+1699629900000,18.507,18.507,18.507,18.507,0.0
+1699629960000,18.507,18.507,18.507,18.507,0.0
+1699630020000,18.507,18.507,18.507,18.507,0.0
+1699630080000,18.507,18.507,18.507,18.507,0.0
+1699630140000,18.507,18.507,18.507,18.507,0.0
+1699630200000,18.507,18.507,18.507,18.507,0.0
+1699630260000,18.507,18.507,18.507,18.507,0.0
+1699630320000,18.507,18.507,18.507,18.507,0.0
+1699630380000,18.507,18.507,18.507,18.507,0.0
+1699630440000,18.507,18.507,18.507,18.507,0.0
+1699630500000,18.507,18.507,18.507,18.507,0.0
+1699630560000,18.507,18.507,18.507,18.507,0.0
+1699630620000,18.507,18.507,18.507,18.507,0.0
+1699630680000,18.507,18.507,18.507,18.507,0.0
+1699630740000,18.507,18.507,18.507,18.507,0.0
+1699630800000,18.507,18.507,18.507,18.507,0.0
+1699630860000,18.507,18.507,18.507,18.507,0.0
+1699630920000,18.507,18.507,18.507,18.507,0.0
+1699630980000,18.507,18.507,18.507,18.507,0.0
+1699631040000,18.507,18.507,18.507,18.507,0.0
+1699631100000,18.507,18.507,18.507,18.507,0.0
+1699631160000,18.507,18.507,18.507,18.507,0.0
+1699631220000,18.507,18.507,18.507,18.507,0.0
+1699631280000,18.507,18.507,18.507,18.507,0.0
+1699631340000,18.507,18.507,18.507,18.507,0.0
+1699631400000,18.507,18.507,18.507,18.507,0.0
+1699631460000,18.507,18.507,18.507,18.507,0.0
+1699631520000,18.507,18.507,18.507,18.507,0.0
+1699631580000,18.507,18.507,18.507,18.507,0.0
+1699631640000,18.507,18.507,18.507,18.507,0.0
+1699631700000,18.507,18.507,18.507,18.507,0.0
+1699631760000,18.507,18.507,18.507,18.507,0.0
+1699631820000,18.507,18.507,18.507,18.507,0.0
+1699631880000,18.507,18.507,18.507,18.507,0.0
+1699631940000,18.507,18.507,18.507,18.507,0.0
+1699632000000,18.507,18.507,18.507,18.507,0.0
+1699632060000,18.507,18.507,18.507,18.507,0.0
+1699632120000,18.507,18.507,18.507,18.507,0.0
+1699632180000,18.507,18.507,18.507,18.507,0.0
+1699632240000,18.507,18.507,18.507,18.507,0.0
+1699632300000,18.507,18.507,18.507,18.507,0.0
+1699632360000,18.507,18.507,18.507,18.507,0.0
+1699632420000,18.507,18.507,18.507,18.507,0.0
+1699632480000,18.507,18.507,18.507,18.507,0.0
+1699632540000,18.507,18.507,18.507,18.507,0.0
+1699632600000,18.507,18.507,18.507,18.507,0.0
+1699632660000,18.507,18.507,18.507,18.507,0.0
+1699632720000,18.507,18.507,18.507,18.507,0.0
+1699632780000,18.507,18.507,18.507,18.507,0.0
+1699632840000,18.507,18.507,18.507,18.507,0.0
+1699632900000,18.507,18.507,18.507,18.507,0.0
+1699632960000,18.507,18.507,18.507,18.507,0.0
+1699633020000,18.507,18.507,18.507,18.507,0.0
+1699633080000,18.507,18.507,18.507,18.507,0.0
+1699633140000,18.507,18.507,18.507,18.507,0.0
+1699633200000,18.507,18.507,18.507,18.507,0.0
+1699633260000,18.507,18.507,18.507,18.507,0.0
+1699633320000,18.507,18.507,18.507,18.507,0.0
+1699633380000,18.507,18.507,18.507,18.507,0.0
+1699633440000,18.507,18.507,18.507,18.507,0.0
+1699633500000,18.507,18.507,18.507,18.507,0.0
+1699633560000,18.507,18.507,18.507,18.507,0.0
+1699633620000,18.507,18.507,18.507,18.507,0.0
+1699633680000,18.507,18.507,18.507,18.507,0.0
+1699633740000,18.507,18.507,18.507,18.507,0.0
+1699633800000,18.507,18.507,18.507,18.507,0.0
+1699633860000,18.507,18.507,18.507,18.507,0.0
+1699633920000,18.507,18.507,18.507,18.507,0.0
+1699633980000,18.507,18.507,18.507,18.507,0.0
+1699634040000,18.507,18.507,18.507,18.507,0.0
+1699634100000,18.507,18.507,18.507,18.507,0.0
+1699634160000,18.507,18.507,18.507,18.507,0.0
+1699634220000,18.507,18.507,18.507,18.507,0.0
+1699634280000,18.507,18.507,18.507,18.507,0.0
+1699634340000,18.507,18.507,18.507,18.507,0.0
+1699634400000,18.507,18.507,18.507,18.507,0.0
+1699634460000,18.507,18.507,18.507,18.507,0.0
+1699634520000,18.507,18.507,18.507,18.507,0.0
+1699634580000,18.507,18.507,18.507,18.507,0.0
+1699634640000,18.507,18.507,18.507,18.507,0.0
+1699634700000,18.507,18.507,18.507,18.507,0.0
+1699634760000,18.934,19.082,18.934,19.05,33404.1
+1699634820000,19.05,19.055,18.803,18.842,25945.1
+1699634880000,18.841,18.921,18.821,18.91,13246.4
+1699634940000,18.902,18.969,18.858,18.94,19899.5
+1699635000000,18.938,19.1,18.912,19.069,21388.4
+1699635060000,19.069,19.544,19.031,19.538,264601.4
+1699635120000,19.538,19.602,19.41,19.438,127112.2
+1699635180000,19.439,19.6,19.414,19.42,80253.7
+1699635240000,19.42,19.44,19.25,19.335,57141.4
+1699635300000,19.338,19.517,19.333,19.454,40073.4
+1699635360000,19.454,19.629,19.42,19.45,70707.0
+1699635420000,19.451,19.556,19.272,19.482,57641.4
+1699635480000,19.482,19.591,19.434,19.566,32250.0
+1699635540000,19.573,19.698,19.527,19.665,39572.4
+1699635600000,19.674,19.7,19.514,19.551,47533.0
+1699635660000,19.549,19.61,19.439,19.525,39618.8
+1699635720000,19.525,19.559,19.342,19.396,25752.7
+1699635780000,19.394,19.474,19.313,19.395,27117.3
+1699635840000,19.395,19.589,19.318,19.511,25912.6
+1699635900000,19.511,19.664,19.506,19.618,29530.0
+1699635960000,19.62,19.764,19.538,19.642,63675.8
+1699636020000,19.642,19.701,19.559,19.666,39289.4
+1699636080000,19.667,19.731,19.604,19.69,22935.4
+1699636140000,19.687,19.698,19.547,19.652,21694.8
+1699636200000,19.645,19.858,19.584,19.811,53387.5
+1699636260000,19.804,19.824,19.661,19.72,33344.7
+1699636320000,19.719,19.732,19.608,19.674,29010.4
+1699636380000,19.662,19.703,19.618,19.618,17318.4
+1699636440000,19.626,19.685,19.6,19.673,12861.7
+1699636500000,19.673,19.775,19.667,19.752,24992.2
+1699636560000,19.751,19.857,19.751,19.847,27103.5
+1699636620000,19.846,20.047,19.814,19.883,89144.5
+1699636680000,19.898,20.0,19.852,19.957,39215.7
+1699636740000,19.959,20.03,19.85,19.907,72651.8
+1699636800000,19.904,19.935,19.754,19.813,29134.7
+1699636860000,19.823,19.836,19.734,19.734,32125.0
+1699636920000,19.744,19.8,19.708,19.763,19056.5
+1699636980000,19.758,19.9,19.745,19.877,17812.8
+1699637040000,19.881,19.92,19.777,19.802,22643.3
+1699637100000,19.797,19.799,19.622,19.678,42042.8
+1699637160000,19.68,19.723,19.53,19.615,41132.3
+1699637220000,19.618,19.645,19.5,19.595,27911.2
+1699637280000,19.59,19.608,19.531,19.588,10076.4
+1699637340000,19.587,19.642,19.571,19.634,12376.5
+1699637400000,19.631,19.635,19.54,19.575,15407.5
+1699637460000,19.576,19.7,19.574,19.684,20370.5
+1699637520000,19.684,19.697,19.578,19.656,16983.5
+1699637580000,19.653,19.782,19.605,19.744,16823.7
+1699637640000,19.755,19.834,19.662,19.678,22259.9
+1699637700000,19.677,19.724,19.603,19.718,11147.3
+1699637760000,19.722,19.777,19.684,19.691,12081.9
+1699637820000,19.69,19.763,19.644,19.759,12113.5
+1699637880000,19.76,19.789,19.631,19.69,13316.4
+1699637940000,19.69,19.75,19.645,19.667,15568.5
+1699638000000,19.667,19.85,19.628,19.811,25182.0
+1699638060000,19.811,19.899,19.757,19.864,26097.2
+1699638120000,19.865,19.94,19.862,19.885,17965.5
+1699638180000,19.898,19.993,19.865,19.908,28254.9
+1699638240000,19.914,19.994,19.861,19.894,17317.7
+1699638300000,19.898,19.97,19.878,19.915,17702.6
+1699638360000,19.914,19.975,19.826,19.84,16202.2
+1699638420000,19.843,19.865,19.705,19.816,26909.0
+1699638480000,19.819,19.894,19.755,19.814,13586.6
+1699638540000,19.814,19.882,19.814,19.876,5733.5
+1699638600000,19.88,19.952,19.854,19.932,12821.3
+1699638660000,19.93,19.952,19.857,19.863,10968.7
+1699638720000,19.864,19.893,19.782,19.812,17362.3
+1699638780000,19.81,19.919,19.789,19.9,11698.1
+1699638840000,19.895,19.924,19.812,19.845,12829.7
+1699638900000,19.849,19.936,19.778,19.888,28672.3
+1699638960000,19.887,19.919,19.842,19.892,9040.5
+1699639020000,19.893,19.937,19.832,19.921,10817.0
+1699639080000,19.921,19.937,19.863,19.879,9513.0
+1699639140000,19.879,19.935,19.851,19.88,10538.9
+1699639200000,19.881,19.902,19.82,19.825,16956.9
+1699639260000,19.825,19.907,19.692,19.727,32559.8
+1699639320000,19.73,19.801,19.609,19.648,31260.6
+1699639380000,19.645,19.668,19.517,19.642,40265.8
+1699639440000,19.637,19.692,19.585,19.656,14764.4
+1699639500000,19.662,19.71,19.627,19.676,9236.5
+1699639560000,19.674,19.714,19.656,19.7,6097.1
+1699639620000,19.702,19.877,19.68,19.844,15772.9
+1699639680000,19.842,19.877,19.705,19.853,25183.0
+1699639740000,19.853,19.864,19.764,19.779,6752.2
+1699639800000,19.78,19.795,19.7,19.723,8453.4
+1699639860000,19.724,19.731,19.622,19.643,8659.2
+1699639920000,19.639,19.686,19.554,19.663,20045.1
+1699639980000,19.662,19.685,19.604,19.654,9540.8
+1699640040000,19.653,19.682,19.596,19.663,7993.4
+1699640100000,19.661,19.72,19.656,19.667,7892.7
+1699640160000,19.667,19.68,19.608,19.68,10935.6
+1699640220000,19.677,19.687,19.6,19.601,8653.5
+1699640280000,19.604,19.615,19.473,19.547,37553.2
+1699640340000,19.549,19.588,19.387,19.5,54579.5
+1699640400000,19.501,19.623,19.497,19.606,16269.2
+1699640460000,19.606,19.781,19.606,19.705,33331.3
+1699640520000,19.707,19.746,19.684,19.703,6584.7
+1699640580000,19.702,19.83,19.675,19.816,10301.8
+1699640640000,19.811,19.9,19.797,19.896,10736.2
+1699640700000,19.89,19.929,19.778,19.807,22671.9
+1699640760000,19.806,19.9,19.781,19.871,12812.9
+1699640820000,19.866,19.9,19.745,19.758,14954.6
+1699640880000,19.759,19.792,19.701,19.792,9459.6
+1699640940000,19.787,19.816,19.705,19.721,6274.1
+1699641000000,19.716,19.72,19.577,19.577,14864.0
+1699641060000,19.579,19.64,19.54,19.615,13619.1
+1699641120000,19.614,19.629,19.513,19.555,13742.9
+1699641180000,19.553,19.563,19.406,19.518,34051.8
+1699641240000,19.522,19.626,19.511,19.522,19188.4
+1699641300000,19.525,19.566,19.514,19.551,7765.1
+1699641360000,19.551,19.628,19.541,19.622,7281.8
+1699641420000,19.623,19.63,19.473,19.503,9460.1
+1699641480000,19.502,19.537,19.437,19.473,17036.1
+1699641540000,19.471,19.534,19.437,19.534,15359.9
+1699641600000,19.536,19.536,19.458,19.488,7602.6
+1699641660000,19.489,19.674,19.474,19.616,16937.3
+1699641720000,19.615,19.649,19.496,19.526,23213.5
+1699641780000,19.525,19.525,19.41,19.432,18275.5
+1699641840000,19.429,19.447,19.274,19.364,42034.1
+1699641900000,19.362,19.457,19.337,19.457,10451.1
+1699641960000,19.457,19.479,19.323,19.357,14318.9
+1699642020000,19.358,19.414,19.357,19.39,6881.4
+1699642080000,19.391,19.437,19.34,19.343,6403.2
+1699642140000,19.343,19.368,19.266,19.295,13221.7
+1699642200000,19.292,19.336,19.184,19.283,26522.0
+1699642260000,19.283,19.464,19.237,19.424,21851.2
+1699642320000,19.423,19.482,19.404,19.452,8491.9
+1699642380000,19.451,19.497,19.389,19.41,10322.8
+1699642440000,19.41,19.49,19.41,19.453,11897.8
+1699642500000,19.458,19.52,19.407,19.434,8130.9
+1699642560000,19.434,19.516,19.424,19.457,10193.4
+1699642620000,19.457,19.517,19.417,19.506,8398.6
+1699642680000,19.507,19.6,19.504,19.549,14147.5
+1699642740000,19.549,19.563,19.464,19.49,6694.0
+1699642800000,19.494,19.568,19.405,19.436,11661.1
+1699642860000,19.437,19.61,19.422,19.546,12662.3
+1699642920000,19.551,19.8,19.542,19.734,25905.0
+1699642980000,19.734,19.85,19.705,19.722,45696.8
+1699643040000,19.721,19.805,19.67,19.787,11671.6
+1699643100000,19.787,19.845,19.781,19.845,9800.1
+1699643160000,19.844,19.879,19.732,19.813,22506.6
+1699643220000,19.813,19.87,19.759,19.76,9218.5
+1699643280000,19.767,19.773,19.615,19.679,24158.1
+1699643340000,19.672,19.792,19.648,19.722,19038.6
+1699643400000,19.722,19.735,19.609,19.617,7961.2
+1699643460000,19.617,19.734,19.617,19.682,8431.8
+1699643520000,19.682,19.716,19.6,19.616,7640.2
+1699643580000,19.609,19.745,19.608,19.708,7874.8
+1699643640000,19.708,19.758,19.68,19.681,5920.5
+1699643700000,19.679,19.679,19.364,19.489,38230.6
+1699643760000,19.488,19.522,19.379,19.456,20927.8
+1699643820000,19.453,19.497,19.324,19.337,15054.5
+1699643880000,19.337,19.337,19.22,19.242,30448.8
+1699643940000,19.234,19.335,19.173,19.314,40097.0
+1699644000000,19.311,19.405,19.231,19.396,15310.3
+1699644060000,19.402,19.416,19.261,19.284,11089.4
+1699644120000,19.284,19.361,19.22,19.234,12081.8
+1699644180000,19.236,19.284,19.19,19.278,11052.7
+1699644240000,19.283,19.329,19.281,19.32,5196.6
+1699644300000,19.322,19.481,19.311,19.459,14336.2
+1699644360000,19.447,19.488,19.402,19.446,11526.6
+1699644420000,19.446,19.519,19.419,19.468,8519.2
+1699644480000,19.465,19.479,19.411,19.426,4988.7
+1699644540000,19.427,19.474,19.42,19.467,2371.3
+1699644600000,19.464,19.467,19.3,19.314,7591.0
+1699644660000,19.317,19.407,19.295,19.347,6056.3
+1699644720000,19.347,19.383,19.29,19.374,6890.9
+1699644780000,19.373,19.473,19.36,19.441,7826.0
+1699644840000,19.439,19.451,19.369,19.411,4104.6
+1699644900000,19.411,19.489,19.411,19.489,4802.2
+1699644960000,19.489,19.522,19.35,19.407,12811.5
+1699645020000,19.407,19.457,19.359,19.38,3674.4
+1699645080000,19.386,19.463,19.383,19.43,4697.3
+1699645140000,19.431,19.488,19.431,19.477,3816.7
+1699645200000,19.477,19.477,19.333,19.371,5178.5
+1699645260000,19.371,19.467,19.371,19.415,4719.9
+1699645320000,19.416,19.478,19.384,19.419,5865.1
+1699645380000,19.419,19.483,19.413,19.462,7194.6
+1699645440000,19.462,19.567,19.401,19.53,14046.2
+1699645500000,19.528,19.754,19.528,19.719,25392.5
+1699645560000,19.727,20.04,19.717,19.969,73044.4
+1699645620000,19.972,20.12,19.865,19.936,123562.5
+1699645680000,19.936,20.158,19.9,20.124,41655.2
+1699645740000,20.118,20.225,20.088,20.19,48012.0
+1699645800000,20.189,20.2,20.065,20.115,24020.8
+1699645860000,20.117,20.392,20.078,20.307,42434.9
+1699645920000,20.307,20.377,20.2,20.2,24421.5
+1699645980000,20.2,20.293,20.165,20.25,15039.4
+1699646040000,20.25,20.307,20.184,20.207,22590.7
+1699646100000,20.206,20.206,20.02,20.098,27379.1
+1699646160000,20.103,20.245,20.09,20.186,22470.9
+1699646220000,20.182,20.231,20.162,20.189,11708.3
+1699646280000,20.189,20.2,20.024,20.039,10223.9
+1699646340000,20.039,20.157,20.035,20.099,11854.6
+1699646400000,20.1,20.1,19.925,19.927,32173.4
+1699646460000,19.928,19.947,19.8,19.862,30746.3
+1699646520000,19.869,19.955,19.829,19.92,11801.3
+1699646580000,19.919,20.0,19.883,19.917,11758.4
+1699646640000,19.919,19.999,19.917,19.99,6545.5
+1699646700000,19.989,20.006,19.927,19.93,7645.8
+1699646760000,19.929,19.938,19.865,19.875,10083.3
+1699646820000,19.872,19.899,19.854,19.866,6324.9
+1699646880000,19.865,19.936,19.818,19.836,10904.0
+1699646940000,19.831,19.926,19.736,19.755,15094.9
+1699647000000,19.755,19.792,19.7,19.722,16375.9
+1699647060000,19.726,19.79,19.72,19.786,8326.6
+1699647120000,19.785,19.786,19.69,19.69,6437.8
+1699647180000,19.69,19.798,19.62,19.761,17207.2
+1699647240000,19.766,19.787,19.71,19.743,7431.0
+1699647300000,19.739,19.826,19.724,19.774,8249.4
+1699647360000,19.777,19.783,19.601,19.62,12224.3
+1699647420000,19.62,19.666,19.616,19.619,10366.6
+1699647480000,19.62,19.665,19.583,19.652,14844.7
+1699647540000,19.65,19.654,19.588,19.594,6981.9
+1699647600000,19.594,19.656,19.519,19.645,17836.3
+1699647660000,19.644,19.644,19.535,19.565,7353.1
+1699647720000,19.564,19.614,19.547,19.607,10722.6
+1699647780000,19.609,19.615,19.536,19.545,7798.0
+1699647840000,19.544,19.554,19.437,19.461,16873.3
+1699647900000,19.461,19.59,19.448,19.582,8737.3
+1699647960000,19.581,19.581,19.467,19.541,7394.1
+1699648020000,19.542,19.59,19.482,19.507,11036.2
+1699648080000,19.504,19.56,19.479,19.48,6565.9
+1699648140000,19.48,19.531,19.412,19.434,10359.0
+1699648200000,19.434,19.52,19.405,19.48,12365.1
+1699648260000,19.48,19.484,19.049,19.214,83022.6
+1699648320000,19.21,19.295,19.129,19.165,34285.5
+1699648380000,19.168,19.254,19.094,19.233,28356.8
+1699648440000,19.233,19.233,19.171,19.18,8072.7
+1699648500000,19.183,19.211,19.108,19.113,8574.3
+1699648560000,19.113,19.277,19.113,19.205,15627.6
+1699648620000,19.204,19.204,19.0,19.025,21122.0
+1699648680000,19.024,19.09,18.838,19.021,59845.7
+1699648740000,19.022,19.027,18.971,18.991,11825.6
+1699648800000,18.99,19.02,18.901,18.951,14606.5
+1699648860000,18.951,19.008,18.911,18.998,24295.3
+1699648920000,18.999,19.168,18.995,19.078,19327.0
+1699648980000,19.078,19.082,19.0,19.027,6464.0
+1699649040000,19.026,19.13,19.018,19.087,7833.7
+1699649100000,19.086,19.199,19.074,19.154,16037.0
+1699649160000,19.154,19.178,19.12,19.154,8981.3
+1699649220000,19.151,19.279,19.051,19.213,33559.3
+1699649280000,19.213,19.296,19.189,19.192,14928.2
+1699649340000,19.195,19.212,19.134,19.153,6635.0
+1699649400000,19.153,19.197,19.082,19.134,10785.0
+1699649460000,19.134,19.223,19.132,19.148,9049.7
+1699649520000,19.154,19.196,19.095,19.123,6737.0
+1699649580000,19.127,19.148,19.085,19.143,4737.5
+1699649640000,19.144,19.299,19.125,19.246,19064.5
+1699649700000,19.245,19.4,19.244,19.369,33921.6
+1699649760000,19.369,19.407,19.297,19.34,16972.0
+1699649820000,19.336,19.4,19.266,19.284,28182.9
+1699649880000,19.284,19.333,19.221,19.332,9527.7
+1699649940000,19.328,19.368,19.305,19.338,6057.6
+1699650000000,19.335,19.389,19.325,19.345,7440.0
+1699650060000,19.348,19.386,19.34,19.368,7131.6
+1699650120000,19.366,19.379,19.231,19.242,10323.7
+1699650180000,19.25,19.319,19.242,19.314,3669.5
+1699650240000,19.314,19.332,19.255,19.271,6401.2
+1699650300000,19.278,19.329,19.268,19.285,6794.4
+1699650360000,19.294,19.304,19.168,19.192,8497.9
+1699650420000,19.195,19.214,19.166,19.193,7158.9
+1699650480000,19.195,19.241,19.109,19.241,13051.5
+1699650540000,19.24,19.366,19.233,19.338,12980.6
+1699650600000,19.338,19.544,19.338,19.504,31163.1
+1699650660000,19.502,19.613,19.48,19.581,25038.3
+1699650720000,19.589,19.655,19.5,19.512,27542.2
+1699650780000,19.512,19.569,19.416,19.569,26020.5
+1699650840000,19.566,19.63,19.467,19.526,15574.5
+1699650900000,19.521,19.562,19.478,19.503,6814.8
+1699650960000,19.501,19.505,19.363,19.483,19191.0
+1699651020000,19.483,19.56,19.48,19.517,4503.9
+1699651080000,19.523,19.543,19.47,19.494,4577.1
+1699651140000,19.487,19.554,19.481,19.547,3934.5
+1699651200000,19.544,19.544,19.462,19.462,8049.4
+1699651260000,19.465,19.465,19.394,19.449,5158.3
+1699651320000,19.45,19.465,19.41,19.434,3056.9
+1699651380000,19.435,19.52,19.435,19.513,6268.8
+1699651440000,19.513,19.534,19.48,19.508,2232.8
+1699651500000,19.506,19.513,19.475,19.506,3274.0
+1699651560000,19.506,19.572,19.43,19.476,21317.7
+1699651620000,19.472,19.494,19.469,19.488,1992.0
+1699651680000,19.489,19.6,19.473,19.591,9054.4
+1699651740000,19.595,19.632,19.55,19.587,8947.6
+1699651800000,19.587,19.792,19.56,19.56,34028.1
+1699651860000,19.562,19.6,19.529,19.566,4563.1
+1699651920000,19.567,19.567,19.487,19.531,5810.7
+1699651980000,19.537,19.544,19.462,19.479,7078.5
+1699652040000,19.48,19.496,19.469,19.476,2234.5
+1699652100000,19.478,19.559,19.461,19.478,4659.2
+1699652160000,19.477,19.517,19.477,19.504,3103.5
+1699652220000,19.498,19.582,19.498,19.549,6178.5
+1699652280000,19.55,19.556,19.474,19.496,3642.9
+1699652340000,19.495,19.52,19.48,19.52,2072.6
+1699652400000,19.517,19.6,19.515,19.597,5679.3
+1699652460000,19.597,19.622,19.517,19.561,7232.2
+1699652520000,19.557,19.557,19.502,19.518,5950.5
+1699652580000,19.514,19.535,19.5,19.507,2333.8
+1699652640000,19.507,19.567,19.505,19.545,3775.0
+1699652700000,19.544,19.58,19.538,19.544,3157.6
+1699652760000,19.55,19.577,19.407,19.465,16311.6
+1699652820000,19.468,19.473,19.419,19.467,5745.5
+1699652880000,19.469,19.487,19.442,19.472,3565.1
+1699652940000,19.472,19.473,19.383,19.414,10052.4
+1699653000000,19.421,19.436,19.403,19.425,4070.8
+1699653060000,19.427,19.427,19.383,19.39,3709.6
+1699653120000,19.391,19.4,19.26,19.376,22278.4
+1699653180000,19.375,19.427,19.357,19.421,6543.3
+1699653240000,19.421,19.423,19.275,19.288,18885.4
+1699653300000,19.288,19.3,19.195,19.256,21196.3
+1699653360000,19.251,19.331,19.134,19.181,29122.3
+1699653420000,19.188,19.227,19.119,19.222,17116.1
+1699653480000,19.223,19.272,19.223,19.267,8055.3
+1699653540000,19.268,19.298,19.257,19.286,3220.9
+1699653600000,19.29,19.372,19.28,19.351,7576.0
+1699653660000,19.355,19.483,19.332,19.466,9335.9
+1699653720000,19.475,19.509,19.435,19.476,10307.2
+1699653780000,19.48,19.54,19.476,19.519,5681.7
+1699653840000,19.522,19.59,19.521,19.583,8315.0
+1699653900000,19.582,19.621,19.544,19.579,8561.9
+1699653960000,19.58,19.631,19.5,19.54,10475.6
+1699654020000,19.542,19.589,19.476,19.497,9954.8
+1699654080000,19.496,19.497,19.322,19.359,19391.8
+1699654140000,19.358,19.395,19.315,19.336,9759.1
+1699654200000,19.337,19.352,19.322,19.334,3387.2
+1699654260000,19.335,19.404,19.309,19.38,7020.3
+1699654320000,19.378,19.384,19.347,19.352,2033.4
+1699654380000,19.352,19.375,19.301,19.306,5400.1
+1699654440000,19.31,19.39,19.304,19.336,5910.1
+1699654500000,19.334,19.343,19.283,19.302,5396.8
+1699654560000,19.302,19.306,19.239,19.26,5430.9
+1699654620000,19.262,19.312,19.226,19.297,10668.1
+1699654680000,19.295,19.448,19.295,19.437,13728.9
+1699654740000,19.437,19.47,19.345,19.345,9065.9
+1699654800000,19.345,19.383,19.315,19.341,6424.3
+1699654860000,19.342,19.363,19.27,19.27,9142.2
+1699654920000,19.275,19.279,19.199,19.242,8311.1
+1699654980000,19.245,19.272,19.238,19.245,3187.9
+1699655040000,19.247,19.25,19.189,19.199,5838.1
+1699655100000,19.198,19.228,19.103,19.216,19347.9
+1699655160000,19.21,19.335,19.21,19.331,7230.0
+1699655220000,19.324,19.431,19.315,19.356,10899.0
+1699655280000,19.355,19.407,19.343,19.349,3860.5
+1699655340000,19.347,19.385,19.338,19.383,1889.7
+1699655400000,19.381,19.488,19.378,19.427,8601.9
+1699655460000,19.425,19.482,19.406,19.475,5687.7
+1699655520000,19.482,19.7,19.452,19.604,46925.8
+1699655580000,19.602,19.7,19.579,19.682,18670.2
+1699655640000,19.68,19.731,19.667,19.712,26373.8
+1699655700000,19.708,19.779,19.653,19.777,22178.0
+1699655760000,19.775,19.817,19.749,19.801,10776.9
+1699655820000,19.803,19.921,19.731,19.9,23886.0
+1699655880000,19.904,20.0,19.882,19.991,26384.2
+1699655940000,19.991,20.077,19.75,19.785,54654.8
+1699656000000,19.779,19.797,19.56,19.575,34115.2
+1699656060000,19.575,19.677,19.542,19.659,11436.7
+1699656120000,19.658,19.664,19.563,19.604,7026.2
+1699656180000,19.603,19.61,19.56,19.565,3931.9
+1699656240000,19.568,19.59,19.556,19.58,5143.5
+1699656300000,19.579,19.709,19.568,19.693,21998.6
+1699656360000,19.692,19.71,19.677,19.702,3161.5
+1699656420000,19.701,19.79,19.699,19.785,5838.3
+1699656480000,19.789,19.929,19.788,19.926,12922.2
+1699656540000,19.921,19.958,19.91,19.928,8419.8
+1699656600000,19.927,19.927,19.687,19.693,25718.5
+1699656660000,19.697,19.898,19.637,19.883,32569.7
+1699656720000,19.884,19.967,19.862,19.871,19808.0
+1699656780000,19.871,19.877,19.8,19.826,8263.1
+1699656840000,19.825,19.849,19.756,19.8,5425.9
+1699656900000,19.794,19.858,19.758,19.833,6529.5
+1699656960000,19.834,19.859,19.785,19.787,4979.1
+1699657020000,19.786,19.804,19.705,19.711,5829.9
+1699657080000,19.713,19.718,19.663,19.692,6163.6
+1699657140000,19.695,19.759,19.695,19.742,6074.2
+1699657200000,19.745,19.826,19.71,19.724,8587.2
+1699657260000,19.725,19.925,19.725,19.925,11050.9
+1699657320000,19.921,20.3,19.916,20.233,88208.8
+1699657380000,20.233,20.273,20.15,20.187,28781.5
+1699657440000,20.188,20.357,20.115,20.276,39934.7
+1699657500000,20.276,20.488,20.203,20.301,79608.4
+1699657560000,20.316,20.433,20.223,20.264,25635.3
+1699657620000,20.264,20.291,20.189,20.2,15016.7
+1699657680000,20.201,20.237,20.15,20.202,9220.2
+1699657740000,20.202,20.278,20.153,20.186,10000.3
+1699657800000,20.187,20.316,20.186,20.22,13207.5
+1699657860000,20.216,20.22,20.15,20.157,4816.7
+1699657920000,20.154,20.167,20.0,20.14,31031.2
+1699657980000,20.137,20.137,20.057,20.085,7144.7
+1699658040000,20.085,20.14,20.04,20.138,7019.0
+1699658100000,20.137,20.144,20.066,20.078,12799.8
+1699658160000,20.078,20.108,20.056,20.06,4559.2
+1699658220000,20.06,20.147,20.022,20.119,13058.0
+1699658280000,20.118,20.121,20.052,20.067,4905.0
+1699658340000,20.065,20.254,20.063,20.188,13438.3
+1699658400000,20.188,20.281,20.136,20.207,16108.1
+1699658460000,20.205,20.205,20.094,20.095,10445.4
+1699658520000,20.095,20.099,20.0,20.016,9379.9
+1699658580000,20.018,20.025,19.945,19.965,16466.7
+1699658640000,19.968,19.978,19.858,19.942,14976.4
+1699658700000,19.939,19.983,19.825,19.889,11598.6
+1699658760000,19.884,19.925,19.876,19.919,6546.4
+1699658820000,19.921,19.998,19.908,19.922,8006.4
+1699658880000,19.915,19.963,19.894,19.947,4854.6
+1699658940000,19.948,19.948,19.841,19.899,9771.4
+1699659000000,19.901,19.979,19.851,19.864,11127.9
+1699659060000,19.865,19.879,19.822,19.838,8718.8
+1699659120000,19.837,19.837,19.77,19.797,15004.5
+1699659180000,19.797,19.9,19.766,19.883,16051.3
+1699659240000,19.888,19.919,19.809,19.863,8627.9
+1699659300000,19.868,19.911,19.851,19.854,7161.3
+1699659360000,19.85,19.85,19.786,19.789,8232.1
+1699659420000,19.789,19.794,19.732,19.754,7541.3
+1699659480000,19.759,19.817,19.757,19.808,4214.3
+1699659540000,19.806,19.845,19.79,19.801,4814.6
+1699659600000,19.799,19.869,19.799,19.804,6352.3
+1699659660000,19.809,19.893,19.809,19.853,6722.8
+1699659720000,19.85,20.037,19.848,19.941,14954.0
+1699659780000,19.941,19.942,19.888,19.913,6349.7
+1699659840000,19.904,19.923,19.853,19.909,6250.0
+1699659900000,19.901,19.948,19.883,19.931,4886.0
+1699659960000,19.928,19.991,19.924,19.976,7351.0
+1699660020000,19.979,20.052,19.979,20.012,7192.4
+1699660080000,20.012,20.029,20.0,20.007,4911.7
+1699660140000,20.006,20.148,20.003,20.039,19287.5
+1699660200000,20.045,20.06,19.91,19.914,11193.6
+1699660260000,19.914,19.93,19.866,19.917,8057.7
+1699660320000,19.917,19.917,19.823,19.831,4646.2
+1699660380000,19.833,19.863,19.752,19.767,9783.7
+1699660440000,19.768,19.768,19.7,19.709,7231.2
+1699660500000,19.711,19.77,19.671,19.749,10794.1
+1699660560000,19.749,19.869,19.7,19.849,22080.4
+1699660620000,19.856,19.947,19.852,19.923,12437.7
+1699660680000,19.93,19.955,19.842,19.85,9147.4
+1699660740000,19.853,19.863,19.816,19.825,6932.7
+1699660800000,19.83,19.842,19.746,19.754,15107.4
+1699660860000,19.76,20.034,19.714,20.034,19615.1
+1699660920000,20.035,20.334,20.004,20.29,43710.8
+1699660980000,20.306,20.403,20.248,20.396,36243.4
+1699661040000,20.396,20.403,20.223,20.24,33734.1
+1699661100000,20.24,20.321,20.153,20.316,21060.9
+1699661160000,20.302,20.378,20.224,20.366,20710.6
+1699661220000,20.368,20.4,20.298,20.305,11254.9
+1699661280000,20.305,20.308,20.175,20.227,14730.0
+1699661340000,20.227,20.277,20.187,20.239,8839.2
+1699661400000,20.238,20.238,20.16,20.198,13736.9
+1699661460000,20.196,20.202,20.027,20.098,19857.4
+1699661520000,20.101,20.136,20.0,20.001,15360.2
+1699661580000,20.004,20.034,19.872,19.879,21539.7
+1699661640000,19.875,19.925,19.837,19.913,15477.4
+1699661700000,19.912,19.966,19.7,19.735,28681.4
+1699661760000,19.733,19.739,19.5,19.541,45183.4
+1699661820000,19.541,19.658,19.381,19.416,66215.3
+1699661880000,19.416,19.597,19.396,19.584,17132.9
+1699661940000,19.589,19.6,19.294,19.471,78506.6
+1699662000000,19.478,19.484,19.4,19.426,10260.2
+1699662060000,19.424,19.455,19.378,19.392,12102.0
+1699662120000,19.395,19.533,19.389,19.507,10684.6
+1699662180000,19.511,19.62,19.504,19.549,16156.0
+1699662240000,19.55,19.679,19.531,19.649,10461.3
+1699662300000,19.645,19.653,19.574,19.607,7282.5
+1699662360000,19.604,19.604,19.545,19.555,4901.4
+1699662420000,19.556,19.607,19.529,19.541,7141.7
+1699662480000,19.544,19.547,19.5,19.522,6033.2
+1699662540000,19.522,19.661,19.502,19.649,6417.6
+1699662600000,19.648,19.661,19.503,19.529,8660.1
+1699662660000,19.525,19.537,19.3,19.335,24936.9
+1699662720000,19.322,19.347,19.231,19.302,20396.9
+1699662780000,19.304,19.327,19.119,19.154,26982.2
+1699662840000,19.155,19.25,19.13,19.13,15588.7
+1699662900000,19.136,19.259,19.1,19.212,14077.0
+1699662960000,19.212,19.27,19.185,19.232,11922.4
+1699663020000,19.226,19.289,19.2,19.22,7548.1
+1699663080000,19.224,19.294,19.205,19.278,5505.9
+1699663140000,19.274,19.297,19.221,19.235,9274.5
+1699663200000,19.236,19.349,19.23,19.285,8183.3
+1699663260000,19.284,19.357,19.284,19.314,5289.0
+1699663320000,19.314,19.315,19.223,19.287,7294.7
+1699663380000,19.29,19.321,19.219,19.239,6814.2
+1699663440000,19.239,19.33,19.224,19.318,6968.1
+1699663500000,19.317,19.371,19.241,19.241,10455.5
+1699663560000,19.24,19.286,19.153,19.189,10382.5
+1699663620000,19.184,19.272,19.136,19.264,10719.7
+1699663680000,19.261,19.472,19.26,19.413,14459.2
+1699663740000,19.415,19.525,19.398,19.419,11180.8
+1699663800000,19.422,19.422,19.334,19.344,6425.0
+1699663860000,19.344,19.369,19.288,19.306,7166.1
+1699663920000,19.305,19.305,19.116,19.146,13553.5
+1699663980000,19.148,19.2,19.115,19.154,11220.0
+1699664040000,19.153,19.224,19.044,19.089,30444.3
+1699664100000,19.095,19.185,19.009,19.121,18786.0
+1699664160000,19.118,19.181,19.063,19.168,10218.4
+1699664220000,19.166,19.222,19.146,19.151,9569.0
+1699664280000,19.15,19.222,19.106,19.201,13743.9
+1699664340000,19.2,19.222,19.13,19.155,2994.6
+1699664400000,19.159,19.295,19.143,19.286,6539.5
+1699664460000,19.288,19.305,19.123,19.124,10945.6
+1699664520000,19.125,19.333,19.125,19.333,12599.9
+1699664580000,19.319,19.335,19.251,19.317,6416.0
+1699664640000,19.318,19.481,19.303,19.365,14386.0
+1699664700000,19.35,19.406,19.239,19.314,15820.4
+1699664760000,19.303,19.303,19.223,19.275,5930.3
+1699664820000,19.282,19.319,19.237,19.24,4616.6
+1699664880000,19.247,19.259,19.201,19.211,5670.9
+1699664940000,19.213,19.226,19.131,19.141,6896.9
+1699665000000,19.148,19.219,19.123,19.129,9585.7
+1699665060000,19.125,19.201,19.061,19.168,16173.9
+1699665120000,19.168,19.2,19.125,19.145,4768.3
+1699665180000,19.154,19.181,19.104,19.141,8639.1
+1699665240000,19.143,19.148,18.852,18.889,61461.9
+1699665300000,18.889,19.0,18.825,18.867,47597.3
+1699665360000,18.874,18.982,18.862,18.979,21228.7
+1699665420000,18.978,19.181,18.978,19.142,24895.3
+1699665480000,19.143,19.185,19.085,19.11,11217.9
+1699665540000,19.116,19.142,19.036,19.044,11613.7
+1699665600000,19.043,19.13,19.031,19.118,4862.9
+1699665660000,19.115,19.159,19.081,19.114,7515.8
+1699665720000,19.114,19.131,19.079,19.088,6011.9
+1699665780000,19.088,19.09,19.0,19.01,7158.7
+1699665840000,19.01,19.026,18.849,19.003,29399.4
+1699665900000,18.999,19.089,18.721,18.807,50684.4
+1699665960000,18.807,18.966,18.794,18.893,14135.9
+1699666020000,18.894,18.919,18.632,18.71,39799.3
+1699666080000,18.709,18.814,18.665,18.776,19307.2
+1699666140000,18.772,18.899,18.771,18.892,11706.9
+1699666200000,18.886,18.931,18.501,18.584,113955.0
+1699666260000,18.59,18.638,18.524,18.607,28273.1
+1699666320000,18.598,18.79,18.565,18.757,33081.6
+1699666380000,18.754,18.8,18.581,18.597,21372.4
+1699666440000,18.599,18.643,18.547,18.598,11115.7
+1699666500000,18.602,18.632,18.534,18.549,30678.4
+1699666560000,18.55,18.606,18.55,18.574,13081.3
+1699666620000,18.574,18.582,18.28,18.35,84320.0
+1699666680000,18.349,18.504,18.2,18.374,52944.5
+1699666740000,18.385,18.527,18.318,18.515,22796.9
+1699666800000,18.523,18.576,18.408,18.52,25344.6
+1699666860000,18.512,18.528,18.473,18.515,7598.1
+1699666920000,18.505,18.553,18.492,18.515,10038.1
+1699666980000,18.513,18.549,18.428,18.43,12031.1
+1699667040000,18.43,18.5,18.306,18.397,21420.7
+1699667100000,18.393,18.465,18.316,18.368,21398.6
+1699667160000,18.369,18.511,18.355,18.486,23580.2
+1699667220000,18.492,18.509,18.343,18.348,10633.6
+1699667280000,18.348,18.388,18.261,18.308,27886.1
+1699667340000,18.308,18.308,18.134,18.205,36970.2
+1699667400000,18.21,18.214,17.763,17.847,188703.2
+1699667460000,17.836,18.12,17.68,18.101,78805.4
+1699667520000,18.101,18.16,18.044,18.077,19359.7
+1699667580000,18.076,18.081,17.963,18.048,14474.1
+1699667640000,18.046,18.133,17.983,18.017,27422.2
+1699667700000,18.017,18.115,17.975,18.045,17598.7
+1699667760000,18.044,18.239,18.02,18.222,23926.7
+1699667820000,18.222,18.278,18.128,18.17,30010.7
+1699667880000,18.17,18.2,18.113,18.194,11195.8
+1699667940000,18.194,18.251,18.155,18.218,8902.6
+1699668000000,18.219,18.426,18.219,18.325,30219.2
+1699668060000,18.344,18.352,18.2,18.256,20151.7
+1699668120000,18.259,18.271,18.189,18.194,15376.9
+1699668180000,18.194,18.333,18.182,18.307,13437.0
+1699668240000,18.307,18.338,18.276,18.296,12174.5
+1699668300000,18.292,18.36,18.276,18.321,12754.2
+1699668360000,18.323,18.362,18.261,18.32,14328.4
+1699668420000,18.318,18.36,18.3,18.355,6004.0
+1699668480000,18.352,18.449,18.35,18.421,17560.5
+1699668540000,18.422,18.45,18.338,18.43,14497.9
+1699668600000,18.426,18.441,18.241,18.26,18993.4
+1699668660000,18.261,18.349,18.261,18.33,8130.6
+1699668720000,18.33,18.368,18.209,18.257,10838.0
+1699668780000,18.25,18.258,18.131,18.155,18117.1
+1699668840000,18.155,18.275,18.14,18.204,19834.4
+1699668900000,18.205,18.282,18.186,18.248,17663.5
+1699668960000,18.249,18.255,18.1,18.167,14858.7
+1699669020000,18.169,18.211,18.1,18.147,15079.6
+1699669080000,18.146,18.18,18.0,18.08,47617.9
+1699669140000,18.086,18.134,17.953,17.974,25101.8
+1699669200000,17.984,17.997,17.838,17.949,31844.1
+1699669260000,17.948,18.159,17.847,18.098,29531.1
+1699669320000,18.101,18.338,18.092,18.262,34507.3
+1699669380000,18.258,18.386,18.231,18.322,21711.6
+1699669440000,18.326,18.399,18.304,18.377,11733.0
+1699669500000,18.38,18.79,18.357,18.79,76457.7
+1699669560000,18.79,18.79,18.514,18.552,46651.0
+1699669620000,18.552,18.633,18.503,18.546,15565.6
+1699669680000,18.539,18.54,18.425,18.449,28532.3
+1699669740000,18.449,18.52,18.376,18.432,15163.7
+1699669800000,18.43,18.463,18.371,18.399,12616.9
+1699669860000,18.402,18.424,18.291,18.404,19709.0
+1699669920000,18.41,18.579,18.383,18.544,22438.5
+1699669980000,18.554,18.642,18.486,18.521,34211.5
+1699670040000,18.516,18.522,18.396,18.419,12369.2
+1699670100000,18.417,18.55,18.407,18.508,8783.1
+1699670160000,18.511,18.571,18.502,18.563,8705.4
+1699670220000,18.553,18.581,18.529,18.565,4642.1
+1699670280000,18.565,18.565,18.454,18.523,6977.1
+1699670340000,18.52,18.53,18.461,18.47,7029.1
+1699670400000,18.47,18.52,18.447,18.456,8159.6
+1699670460000,18.46,18.607,18.421,18.582,21887.3
+1699670520000,18.582,18.695,18.518,18.59,28220.3
+1699670580000,18.589,18.712,18.567,18.629,24598.8
+1699670640000,18.629,18.63,18.494,18.526,8582.7
+1699670700000,18.528,18.62,18.522,18.605,4946.4
+1699670760000,18.606,18.645,18.603,18.641,4890.3
+1699670820000,18.639,18.673,18.561,18.646,16621.9
+1699670880000,18.644,18.648,18.55,18.616,9566.8
+1699670940000,18.616,18.639,18.557,18.603,6039.0
+1699671000000,18.601,18.642,18.565,18.581,6610.3
+1699671060000,18.58,18.669,18.5,18.647,15847.6
+1699671120000,18.647,18.778,18.63,18.746,13187.4
+1699671180000,18.733,18.886,18.687,18.88,28795.9
+1699671240000,18.875,18.886,18.7,18.718,15557.6
+1699671300000,18.715,18.941,18.714,18.816,37513.1
+1699671360000,18.818,18.906,18.744,18.766,25530.6
+1699671420000,18.767,18.78,18.7,18.741,8636.6
+1699671480000,18.739,18.84,18.676,18.795,16618.4
+1699671540000,18.792,18.81,18.669,18.686,8692.0
+1699671600000,18.689,18.762,18.644,18.688,18450.9
+1699671660000,18.683,18.689,18.592,18.612,12995.4
+1699671720000,18.611,18.646,18.535,18.59,24133.2
+1699671780000,18.591,18.607,18.43,18.59,26657.7
+1699671840000,18.589,18.6,18.53,18.588,7929.7
+1699671900000,18.584,18.597,18.478,18.506,10630.1
+1699671960000,18.51,18.6,18.487,18.488,20052.9
+1699672020000,18.497,18.556,18.45,18.539,9981.6
+1699672080000,18.542,18.548,18.44,18.519,6782.5
+1699672140000,18.512,18.591,18.478,18.556,11101.9
+1699672200000,18.552,18.567,18.458,18.46,5933.0
+1699672260000,18.46,18.479,18.356,18.382,9408.9
+1699672320000,18.387,18.42,18.371,18.383,6958.0
+1699672380000,18.391,18.522,18.386,18.499,9971.3
+1699672440000,18.499,18.52,18.454,18.497,6374.6
+1699672500000,18.498,18.511,18.419,18.429,8938.0
+1699672560000,18.434,18.439,18.354,18.369,5087.5
+1699672620000,18.37,18.458,18.327,18.382,10145.9
+1699672680000,18.386,18.477,18.381,18.451,10227.7
+1699672740000,18.455,18.5,18.386,18.421,9790.9
+1699672800000,18.415,18.463,18.409,18.454,3196.7
+1699672860000,18.436,18.492,18.344,18.421,9596.1
+1699672920000,18.419,18.419,18.3,18.326,13976.0
+1699672980000,18.33,18.424,18.32,18.359,8640.1
+1699673040000,18.356,18.368,18.244,18.284,14334.1
+1699673100000,18.289,18.35,18.249,18.281,8738.2
+1699673160000,18.282,18.327,18.237,18.29,8946.9
+1699673220000,18.286,18.304,18.244,18.255,4399.1
+1699673280000,18.258,18.304,18.135,18.166,20500.5
+1699673340000,18.166,18.217,18.119,18.197,11973.6
+1699673400000,18.2,18.217,18.101,18.175,16899.6
+1699673460000,18.175,18.355,18.167,18.335,18942.1
+1699673520000,18.335,18.359,18.248,18.248,10538.9
+1699673580000,18.248,18.311,18.195,18.311,7242.2
+1699673640000,18.311,18.36,18.286,18.345,8890.6
+1699673700000,18.346,18.424,18.306,18.389,13123.9
+1699673760000,18.39,18.39,18.253,18.281,6228.3
+1699673820000,18.279,18.366,18.251,18.356,5096.6
+1699673880000,18.356,18.365,18.323,18.351,2576.0
+1699673940000,18.352,18.417,18.351,18.363,7320.0
+1699674000000,18.359,18.401,18.3,18.391,6945.2
+1699674060000,18.391,18.433,18.352,18.39,5575.8
+1699674120000,18.388,18.434,18.352,18.362,7531.0
+1699674180000,18.361,18.381,18.287,18.288,4031.2
+1699674240000,18.298,18.347,18.298,18.324,3687.7
+1699674300000,18.324,18.381,18.208,18.214,13035.3
+1699674360000,18.221,18.257,18.105,18.153,19687.1
+1699674420000,18.156,18.206,18.1,18.169,9535.4
+1699674480000,18.166,18.276,18.159,18.276,5013.8
+1699674540000,18.273,18.29,18.16,18.171,5508.7
+1699674600000,18.171,18.217,18.125,18.156,5917.5
+1699674660000,18.156,18.2,18.121,18.15,5751.2
+1699674720000,18.154,18.22,18.117,18.214,7313.2
+1699674780000,18.212,18.219,18.125,18.138,3836.7
+1699674840000,18.138,18.152,17.966,17.992,32870.8
+1699674900000,17.997,18.096,17.946,18.044,17595.9
+1699674960000,18.038,18.12,18.021,18.083,9564.3
+1699675020000,18.073,18.1,17.994,18.077,9178.0
+1699675080000,18.077,18.116,18.014,18.088,12520.2
+1699675140000,18.094,18.107,18.031,18.04,7576.5
+1699675200000,18.04,18.057,17.9,18.045,31097.9
+1699675260000,18.044,18.195,17.999,18.195,24095.2
+1699675320000,18.183,18.231,18.004,18.006,14361.9
+1699675380000,18.007,18.028,17.849,17.875,35180.3
+1699675440000,17.875,17.899,17.797,17.845,30770.3
+1699675500000,17.845,17.964,17.82,17.915,24915.4
+1699675560000,17.915,18.115,17.911,18.078,16182.6
+1699675620000,18.075,18.143,17.999,18.084,11616.0
+1699675680000,18.086,18.144,18.062,18.098,13913.2
+1699675740000,18.095,18.121,18.041,18.098,3547.2
+1699675800000,18.097,18.193,18.096,18.167,10452.5
+1699675860000,18.162,18.211,18.142,18.156,11053.4
+1699675920000,18.154,18.177,18.096,18.164,8419.0
+1699675980000,18.162,18.219,18.159,18.202,11150.8
+1699676040000,18.213,18.222,18.167,18.203,6889.5
+1699676100000,18.202,18.244,18.165,18.191,18177.7
+1699676160000,18.187,18.228,18.096,18.104,14665.1
+1699676220000,18.099,18.195,18.064,18.193,8769.6
+1699676280000,18.191,18.234,18.178,18.202,11303.3
+1699676340000,18.205,18.219,18.123,18.182,7902.9
+1699676400000,18.18,18.323,18.132,18.132,31388.3
+1699676460000,18.144,18.145,18.05,18.063,7427.9
+1699676520000,18.059,18.124,18.001,18.123,16915.4
+1699676580000,18.123,18.219,18.043,18.057,14718.3
+1699676640000,18.048,18.083,17.752,17.765,67278.3
+1699676700000,17.767,17.896,17.7,17.772,71584.2
+1699676760000,17.769,17.915,17.706,17.823,28616.3
+1699676820000,17.818,18.019,17.757,18.015,43635.8
+1699676880000,18.012,18.061,17.848,17.879,32451.9
+1699676940000,17.879,17.924,17.73,17.764,27812.2
+1699677000000,17.768,17.828,17.7,17.764,24567.1
+1699677060000,17.768,17.782,17.494,17.639,116480.3
+1699677120000,17.639,17.896,17.631,17.875,40447.2
+1699677180000,17.869,17.917,17.83,17.845,19343.5
+1699677240000,17.845,17.963,17.84,17.939,22169.1
+1699677300000,17.939,18.061,17.922,18.042,31242.1
+1699677360000,18.042,18.061,17.974,18.033,27338.6
+1699677420000,18.033,18.063,17.988,18.046,15926.5
+1699677480000,18.045,18.174,17.99,18.162,26923.8
+1699677540000,18.173,18.29,18.116,18.206,18319.1
+1699677600000,18.204,18.25,18.11,18.158,17790.1
+1699677660000,18.156,18.231,18.117,18.122,7180.4
+1699677720000,18.122,18.198,18.116,18.158,8485.2
+1699677780000,18.155,18.27,18.146,18.219,13136.1
+1699677840000,18.213,18.262,18.168,18.193,8381.8
+1699677900000,18.193,18.28,18.193,18.226,12438.4
+1699677960000,18.226,18.226,18.064,18.077,16830.5
+1699678020000,18.076,18.086,18.01,18.023,19235.5
+1699678080000,18.023,18.079,18.0,18.032,12463.2
+1699678140000,18.032,18.062,17.898,17.898,30266.9
+1699678200000,17.898,18.129,17.892,17.987,18549.5
+1699678260000,17.989,18.195,17.989,18.152,19253.6
+1699678320000,18.156,18.18,18.052,18.062,9199.0
+1699678380000,18.065,18.172,18.065,18.155,7938.7
+1699678440000,18.154,18.207,18.121,18.197,9297.2
+1699678500000,18.197,18.213,18.144,18.178,8802.6
+1699678560000,18.178,18.189,18.064,18.096,6344.8
+1699678620000,18.096,18.3,18.083,18.247,25644.1
+1699678680000,18.246,18.273,18.199,18.206,13566.3
+1699678740000,18.206,18.24,18.121,18.172,19339.4
+1699678800000,18.162,18.185,18.057,18.08,6572.0
+1699678860000,18.074,18.239,18.05,18.208,10790.1
+1699678920000,18.205,18.239,18.133,18.135,5659.0
+1699678980000,18.134,18.24,18.109,18.174,7469.8
+1699679040000,18.176,18.297,18.176,18.276,16711.0
+1699679100000,18.272,18.475,18.253,18.372,25616.6
+1699679160000,18.373,18.408,18.152,18.195,35510.7
+1699679220000,18.196,18.332,18.196,18.261,28113.5
+1699679280000,18.246,18.251,18.062,18.111,35051.2
+1699679340000,18.113,18.15,18.044,18.06,8145.8
+1699679400000,18.073,18.135,18.03,18.116,10466.4
+1699679460000,18.103,18.145,18.036,18.102,11099.2
+1699679520000,18.099,18.104,18.041,18.076,6088.4
+1699679580000,18.08,18.122,18.023,18.058,20271.2
+1699679640000,18.065,18.1,18.021,18.073,8043.1
+1699679700000,18.078,18.096,18.036,18.065,6071.3
+1699679760000,18.065,18.085,18.018,18.064,5104.8
+1699679820000,18.064,18.093,18.025,18.042,4965.4
+1699679880000,18.031,18.043,17.98,18.034,15913.2
+1699679940000,18.034,18.086,18.022,18.027,6196.9
+1699680000000,18.035,18.035,17.962,18.0,7937.7
+1699680060000,17.999,18.045,17.979,18.001,6564.2
+1699680120000,17.999,18.089,17.993,18.07,4943.1
+1699680180000,18.072,18.08,18.034,18.07,6688.8
+1699680240000,18.07,18.1,18.043,18.091,4639.2
+1699680300000,18.089,18.1,18.038,18.055,4584.7
+1699680360000,18.051,18.1,18.049,18.078,3503.4
+1699680420000,18.081,18.094,18.009,18.043,4830.6
+1699680480000,18.033,18.055,17.952,17.965,13263.6
+1699680540000,17.967,17.972,17.81,17.843,24235.5
+1699680600000,17.857,17.892,17.8,17.881,24041.9
+1699680660000,17.883,17.955,17.878,17.938,7532.0
+1699680720000,17.937,17.999,17.891,17.955,10941.3
+1699680780000,17.952,17.961,17.903,17.905,6092.0
+1699680840000,17.904,17.904,17.77,17.771,18023.8
+1699680900000,17.771,17.812,17.713,17.758,21517.2
+1699680960000,17.754,17.784,17.7,17.728,12978.5
+1699681020000,17.729,17.784,17.702,17.728,18385.1
+1699681080000,17.726,17.774,17.626,17.667,24036.1
+1699681140000,17.668,17.686,17.526,17.576,25815.5
+1699681200000,17.577,17.64,17.431,17.47,71754.4
+1699681260000,17.479,17.696,17.461,17.667,46270.0
+1699681320000,17.666,17.803,17.628,17.763,22653.8
+1699681380000,17.76,17.806,17.63,17.63,21196.2
+1699681440000,17.633,17.647,17.539,17.6,10643.0
+1699681500000,17.601,17.763,17.59,17.68,28734.2
+1699681560000,17.679,17.85,17.676,17.794,18834.7
+1699681620000,17.79,17.802,17.728,17.783,8733.5
+1699681680000,17.784,17.789,17.721,17.753,5661.9
+1699681740000,17.75,17.75,17.683,17.735,8070.4
+1699681800000,17.737,17.741,17.661,17.696,12574.2
+1699681860000,17.697,17.722,17.643,17.65,6011.3
+1699681920000,17.651,17.764,17.647,17.66,21587.7
+1699681980000,17.658,17.685,17.595,17.649,9689.1
+1699682040000,17.649,17.795,17.649,17.718,10034.5
+1699682100000,17.718,17.751,17.653,17.68,21495.8
+1699682160000,17.692,17.735,17.679,17.682,2370.2
+1699682220000,17.68,17.68,17.613,17.637,7319.8
+1699682280000,17.641,17.641,17.53,17.557,10109.6
+1699682340000,17.563,17.633,17.553,17.618,13255.9
+1699682400000,17.617,17.732,17.605,17.658,15608.3
+1699682460000,17.656,17.793,17.655,17.726,16286.1
+1699682520000,17.724,17.724,17.622,17.63,7577.6
+1699682580000,17.633,17.642,17.356,17.397,53813.1
+1699682640000,17.404,17.442,16.956,17.022,221076.6
+1699682700000,17.032,17.143,16.824,16.88,159222.2
+1699682760000,16.885,17.031,16.822,17.024,70511.4
+1699682820000,17.019,17.077,16.859,16.961,60993.1
+1699682880000,16.969,17.033,16.829,16.852,52792.0
+1699682940000,16.85,16.95,16.777,16.815,51638.9
+1699683000000,16.821,16.925,16.687,16.916,88738.7
+1699683060000,16.916,16.96,16.723,16.744,58017.0
+1699683120000,16.741,16.789,16.536,16.587,85539.3
+1699683180000,16.581,16.775,16.5,16.719,141933.6
+1699683240000,16.718,16.907,16.706,16.879,53163.9
+1699683300000,16.881,17.03,16.808,16.917,41133.6
+1699683360000,16.914,16.927,16.811,16.844,20020.8
+1699683420000,16.846,16.879,16.773,16.813,25110.8
+1699683480000,16.817,16.822,16.663,16.732,45205.6
+1699683540000,16.733,16.733,16.425,16.508,92595.5
+1699683600000,16.504,16.645,16.425,16.617,55809.9
+1699683660000,16.607,16.721,16.581,16.699,21628.7
+1699683720000,16.695,17.13,16.682,16.976,100292.1
+1699683780000,16.978,16.992,16.882,16.903,27978.9
+1699683840000,16.908,16.964,16.896,16.908,30423.7
+1699683900000,16.907,16.967,16.811,16.867,26535.5
+1699683960000,16.867,17.146,16.861,17.083,46457.0
+1699684020000,17.085,17.197,17.0,17.077,45862.5
+1699684080000,17.078,17.144,17.018,17.121,14710.3
+1699684140000,17.117,17.117,17.0,17.027,18022.5
+1699684200000,17.027,17.125,17.014,17.098,14476.1
+1699684260000,17.104,17.111,17.0,17.026,17815.0
+1699684320000,17.032,17.188,17.029,17.174,17743.5
+1699684380000,17.167,17.199,17.121,17.165,14338.7
+1699684440000,17.165,17.169,17.034,17.072,12167.0
+1699684500000,17.073,17.169,17.022,17.16,29196.3
+1699684560000,17.163,17.17,17.032,17.05,17259.4
+1699684620000,17.055,17.086,16.997,16.997,10928.5
+1699684680000,16.997,16.998,16.861,16.868,34688.0
+1699684740000,16.869,16.922,16.842,16.888,22946.7
+1699684800000,16.885,17.043,16.882,16.989,17101.9
+1699684860000,16.989,17.068,16.952,17.018,10147.8
+1699684920000,17.017,17.042,16.949,16.949,7384.0
+1699684980000,16.951,17.036,16.942,17.007,7500.3
+1699685040000,17.008,17.018,16.959,17.011,10945.4
+1699685100000,17.01,17.118,16.952,16.954,19873.4
+1699685160000,16.96,17.074,16.952,17.067,10582.4
+1699685220000,17.064,17.145,17.058,17.116,11819.1
+1699685280000,17.121,17.16,17.041,17.041,20836.4
+1699685340000,17.04,17.052,16.984,16.989,10381.1
+1699685400000,16.994,17.0,16.9,16.915,16718.4
+1699685460000,16.914,17.017,16.9,17.003,10172.1
+1699685520000,17.001,17.009,16.909,16.909,7714.1
+1699685580000,16.91,16.979,16.894,16.969,12127.3
+1699685640000,16.975,16.981,16.902,16.923,5161.4
+1699685700000,16.923,16.944,16.881,16.89,9948.2
+1699685760000,16.891,16.904,16.753,16.784,31143.5
+1699685820000,16.78,16.812,16.754,16.803,17800.5
+1699685880000,16.802,16.929,16.797,16.907,18326.7
+1699685940000,16.908,16.943,16.886,16.907,8411.0
+1699686000000,16.909,17.018,16.874,17.001,15970.3
+1699686060000,17.001,17.016,16.733,16.739,23264.9
+1699686120000,16.737,16.83,16.626,16.808,52147.3
+1699686180000,16.808,16.891,16.761,16.862,17793.2
+1699686240000,16.856,16.908,16.835,16.872,9377.9
+1699686300000,16.865,16.937,16.844,16.929,8087.5
+1699686360000,16.929,16.957,16.874,16.957,12725.0
+1699686420000,16.957,16.961,16.905,16.946,9283.0
+1699686480000,16.947,16.999,16.905,16.931,17434.0
+1699686540000,16.932,16.975,16.927,16.946,6083.9
+1699686600000,16.948,17.0,16.907,16.999,8931.9
+1699686660000,16.986,17.077,16.978,17.062,31435.1
+1699686720000,17.058,17.064,16.958,16.958,15437.0
+1699686780000,16.958,16.994,16.929,16.957,10333.6
+1699686840000,16.959,16.992,16.921,16.983,4193.4
+1699686900000,16.986,17.083,16.943,17.082,15554.5
+1699686960000,17.083,17.3,17.058,17.16,47146.1
+1699687020000,17.16,17.174,17.056,17.072,21447.2
+1699687080000,17.072,17.074,17.005,17.02,11035.7
+1699687140000,17.02,17.117,17.01,17.053,7240.9
+1699687200000,17.055,17.119,17.042,17.101,7829.0
+1699687260000,17.106,17.132,17.03,17.031,7747.3
+1699687320000,17.03,17.093,17.0,17.084,10288.9
+1699687380000,17.088,17.15,17.07,17.137,17214.7
+1699687440000,17.129,17.4,17.102,17.356,59889.5
+1699687500000,17.357,17.431,17.201,17.204,37745.6
+1699687560000,17.204,17.204,17.103,17.166,18098.2
+1699687620000,17.18,17.186,17.002,17.05,35818.2
+1699687680000,17.052,17.13,17.002,17.017,10596.2
+1699687740000,17.018,17.088,17.002,17.056,6549.8
+1699687800000,17.053,17.086,16.972,17.065,14799.9
+1699687860000,17.068,17.182,17.056,17.149,13385.0
+1699687920000,17.14,17.141,17.066,17.097,10930.6
+1699687980000,17.091,17.127,17.055,17.116,5209.0
+1699688040000,17.116,17.165,17.067,17.133,11026.2
+1699688100000,17.131,17.182,17.076,17.084,8827.9
+1699688160000,17.083,17.165,17.076,17.141,6609.4
+1699688220000,17.138,17.193,17.122,17.148,8298.2
+1699688280000,17.148,17.218,17.148,17.175,12285.3
+1699688340000,17.173,17.2,17.142,17.18,6719.0
+1699688400000,17.181,17.257,17.138,17.233,14004.5
+1699688460000,17.231,17.235,17.101,17.123,8549.3
+1699688520000,17.124,17.164,17.013,17.078,27310.3
+1699688580000,17.078,17.152,17.063,17.079,10500.7
+1699688640000,17.08,17.08,16.967,16.989,26367.9
+1699688700000,16.99,17.029,16.953,17.005,13879.5
+1699688760000,17.005,17.116,16.962,16.984,11682.4
+1699688820000,16.986,17.079,16.98,16.994,15201.0
+1699688880000,16.999,16.999,16.854,16.897,34721.8
+1699688940000,16.895,16.937,16.807,16.821,14448.2
+1699689000000,16.829,16.871,16.761,16.806,20460.4
+1699689060000,16.801,16.827,16.766,16.81,13353.4
+1699689120000,16.804,16.875,16.751,16.864,15810.6
+1699689180000,16.863,16.864,16.782,16.821,10398.0
+1699689240000,16.82,16.83,16.68,16.725,26972.1
+1699689300000,16.723,16.77,16.683,16.762,11650.1
+1699689360000,16.762,16.788,16.668,16.668,14492.2
+1699689420000,16.676,16.884,16.649,16.872,39905.5
+1699689480000,16.864,16.987,16.824,16.929,21922.4
+1699689540000,16.919,16.98,16.876,16.956,14047.4
+1699689600000,16.96,17.055,16.888,17.006,25908.9
+1699689660000,16.993,17.028,16.889,16.982,16290.6
+1699689720000,16.983,16.983,16.819,16.829,10601.5
+1699689780000,16.831,16.831,16.652,16.682,27361.6
+1699689840000,16.678,16.705,16.55,16.593,49646.9
+1699689900000,16.595,16.683,16.503,16.652,48872.8
+1699689960000,16.657,16.66,16.416,16.448,69548.9
+1699690020000,16.449,16.594,16.385,16.489,110494.0
+1699690080000,16.486,16.685,16.446,16.599,62469.9
+1699690140000,16.599,16.85,16.557,16.817,36506.8
+1699690200000,16.812,16.843,16.79,16.82,21672.9
+1699690260000,16.819,16.89,16.717,16.875,23552.6
+1699690320000,16.876,16.9,16.758,16.854,22307.5
+1699690380000,16.853,16.91,16.835,16.836,15308.3
+1699690440000,16.836,16.904,16.789,16.868,9501.5
+1699690500000,16.868,16.932,16.828,16.923,20267.2
+1699690560000,16.923,16.95,16.896,16.932,14139.2
+1699690620000,16.933,17.1,16.904,17.075,41397.7
+1699690680000,17.083,17.106,17.0,17.016,26629.2
+1699690740000,17.009,17.116,17.001,17.015,27578.6
+1699690800000,17.012,17.104,16.951,17.079,17806.6
+1699690860000,17.079,17.1,17.006,17.086,12448.2
+1699690920000,17.087,17.102,16.987,17.003,17277.9
+1699690980000,17.011,17.11,16.978,17.078,12602.7
+1699691040000,17.078,17.11,17.041,17.098,7050.3
+1699691100000,17.098,17.159,16.929,16.936,47784.3
+1699691160000,16.936,16.989,16.871,16.901,13833.7
+1699691220000,16.889,17.088,16.878,17.05,14755.2
+1699691280000,17.052,17.062,16.975,17.012,12218.5
+1699691340000,17.01,17.096,16.99,17.076,13891.5
+1699691400000,17.07,17.117,16.998,17.101,12581.3
+1699691460000,17.1,17.204,17.085,17.151,30953.4
+1699691520000,17.162,17.168,17.073,17.073,11919.6
+1699691580000,17.074,17.094,16.99,17.043,12860.4
+1699691640000,17.046,17.105,17.032,17.046,11323.7
+1699691700000,17.046,17.061,16.971,16.994,11848.8
+1699691760000,16.991,17.082,16.965,17.077,8572.8
+1699691820000,17.076,17.12,17.031,17.057,9156.3
+1699691880000,17.056,17.084,17.018,17.053,4483.5
+1699691940000,17.058,17.11,17.021,17.09,6011.5
+1699692000000,17.09,17.159,17.057,17.06,21562.1
+1699692060000,17.06,17.098,17.04,17.087,8624.9
+1699692120000,17.073,17.087,17.04,17.04,3830.7
+1699692180000,17.043,17.187,17.04,17.187,12698.6
+1699692240000,17.185,17.2,17.09,17.144,12892.2
+1699692300000,17.149,17.2,17.119,17.161,13099.9
+1699692360000,17.167,17.19,17.128,17.138,14635.8
+1699692420000,17.139,17.161,17.088,17.103,6613.4
+1699692480000,17.098,17.103,17.035,17.062,11246.9
+1699692540000,17.065,17.175,17.061,17.16,4801.5
+1699692600000,17.162,17.23,17.14,17.205,16433.9
+1699692660000,17.205,17.379,17.191,17.28,48712.6
+1699692720000,17.29,17.325,17.222,17.23,15290.0
+1699692780000,17.229,17.248,17.177,17.217,9263.4
+1699692840000,17.215,17.28,17.186,17.245,8599.1
+1699692900000,17.245,17.366,17.224,17.286,17284.3
+1699692960000,17.287,17.296,17.186,17.2,12632.0
+1699693020000,17.204,17.311,17.184,17.276,9070.5
+1699693080000,17.273,17.288,17.188,17.237,7271.1
+1699693140000,17.237,17.243,17.157,17.239,4793.9
+1699693200000,17.239,17.264,17.182,17.221,8311.6
+1699693260000,17.219,17.355,17.212,17.309,18852.9
+1699693320000,17.302,17.438,17.301,17.36,38112.1
+1699693380000,17.36,17.361,17.221,17.224,11239.0
+1699693440000,17.23,17.259,17.17,17.199,8438.3
+1699693500000,17.198,17.198,17.054,17.083,20131.3
+1699693560000,17.083,17.131,17.064,17.094,10618.9
+1699693620000,17.095,17.095,17.0,17.017,22895.7
+1699693680000,17.015,17.056,17.0,17.042,17370.2
+1699693740000,17.039,17.087,16.98,16.994,24834.9
+1699693800000,16.996,17.087,16.99,16.998,10243.0
+1699693860000,17.0,17.047,16.972,16.979,7684.2
+1699693920000,16.979,17.052,16.951,17.042,11998.1
+1699693980000,17.041,17.041,16.887,16.906,22435.2
+1699694040000,16.914,16.966,16.889,16.955,15586.9
+1699694100000,16.956,16.998,16.944,16.987,6432.3
+1699694160000,16.988,17.043,16.972,17.039,8754.3
+1699694220000,17.038,17.048,16.988,17.031,5047.3
+1699694280000,17.033,17.112,17.031,17.088,12333.4
+1699694340000,17.089,17.137,17.059,17.1,10799.1
+1699694400000,17.104,17.135,17.045,17.091,10726.1
+1699694460000,17.091,17.2,17.075,17.136,16920.5
+1699694520000,17.136,17.245,17.13,17.17,13783.6
+1699694580000,17.171,17.245,17.171,17.204,13091.5
+1699694640000,17.206,17.307,17.205,17.288,15784.0
+1699694700000,17.287,17.288,17.169,17.195,12449.9
+1699694760000,17.195,17.231,17.135,17.166,8496.0
+1699694820000,17.163,17.225,17.109,17.131,8998.7
+1699694880000,17.137,17.218,17.109,17.213,6389.3
+1699694940000,17.212,17.24,17.175,17.193,6661.6
+1699695000000,17.194,17.237,17.173,17.195,7573.9
+1699695060000,17.197,17.221,17.162,17.21,3983.4
+1699695120000,17.21,17.221,17.109,17.11,6569.8
+1699695180000,17.111,17.187,17.101,17.128,9398.3
+1699695240000,17.131,17.208,17.123,17.207,6394.0
+1699695300000,17.207,17.208,17.121,17.141,6446.1
+1699695360000,17.143,17.202,17.126,17.189,4313.2
+1699695420000,17.192,17.198,17.172,17.191,1663.5
+1699695480000,17.189,17.196,17.057,17.084,16747.0
+1699695540000,17.084,17.109,17.047,17.09,7013.1
+1699695600000,17.087,17.107,17.051,17.051,3594.2
+1699695660000,17.052,17.091,17.018,17.062,10176.9
+1699695720000,17.061,17.114,17.046,17.108,3080.7
+1699695780000,17.106,17.182,17.106,17.159,6401.0
+1699695840000,17.162,17.196,17.07,17.089,8463.6
+1699695900000,17.086,17.164,17.086,17.138,3621.0
+1699695960000,17.138,17.165,17.033,17.063,9164.1
+1699696020000,17.07,17.08,17.019,17.059,7142.9
+1699696080000,17.058,17.065,17.017,17.025,4179.2
+1699696140000,17.025,17.044,16.988,17.0,9979.5
+1699696200000,17.0,17.097,16.988,17.027,8596.6
+1699696260000,17.027,17.045,16.99,17.03,5731.8
+1699696320000,17.035,17.099,17.035,17.063,10385.4
+1699696380000,17.063,17.118,17.023,17.089,7076.8
+1699696440000,17.09,17.12,17.074,17.085,4223.2
+1699696500000,17.084,17.164,17.066,17.126,8622.6
+1699696560000,17.125,17.187,17.12,17.17,8558.0
+1699696620000,17.162,17.228,17.152,17.161,19755.2
+1699696680000,17.164,17.215,17.161,17.194,7517.4
+1699696740000,17.194,17.213,17.148,17.183,7569.7
+1699696800000,17.183,17.251,17.101,17.2,28112.3
+1699696860000,17.199,17.234,17.177,17.224,5454.0
+1699696920000,17.224,17.3,17.186,17.272,20113.2
+1699696980000,17.272,17.296,17.214,17.28,8574.4
+1699697040000,17.274,17.446,17.256,17.386,43616.5
+1699697100000,17.382,17.535,17.354,17.512,39635.7
+1699697160000,17.507,17.525,17.294,17.314,31209.7
+1699697220000,17.314,17.365,17.246,17.332,32214.7
+1699697280000,17.337,17.389,17.324,17.375,8834.4
+1699697340000,17.375,17.427,17.374,17.417,11903.2
+1699697400000,17.417,17.418,17.371,17.385,20571.3
+1699697460000,17.382,17.39,17.304,17.328,10525.3
+1699697520000,17.334,17.373,17.329,17.361,4566.1
+1699697580000,17.356,17.37,17.332,17.342,3760.2
+1699697640000,17.347,17.37,17.308,17.311,10807.3
+1699697700000,17.314,17.372,17.3,17.363,11464.3
+1699697760000,17.359,17.408,17.351,17.402,14189.6
+1699697820000,17.398,17.398,17.328,17.337,7648.9
+1699697880000,17.339,17.346,17.303,17.33,10336.7
+1699697940000,17.331,17.352,17.3,17.336,10709.9
+1699698000000,17.335,17.37,17.305,17.315,9590.2
+1699698060000,17.312,17.411,17.3,17.364,18859.3
+1699698120000,17.363,17.372,17.3,17.331,15528.3
+1699698180000,17.33,17.35,17.3,17.301,5597.0
+1699698240000,17.301,17.304,17.228,17.23,16181.0
+1699698300000,17.228,17.24,17.173,17.185,15534.6
+1699698360000,17.184,17.197,17.144,17.191,8081.9
+1699698420000,17.186,17.217,17.161,17.203,4095.1
+1699698480000,17.21,17.215,17.16,17.18,8528.2
+1699698540000,17.181,17.23,17.119,17.214,12963.1
+1699698600000,17.212,17.212,17.148,17.152,3310.9
+1699698660000,17.159,17.171,17.038,17.067,18956.2
+1699698720000,17.069,17.112,17.068,17.112,6225.7
+1699698780000,17.106,17.173,17.07,17.15,12000.1
+1699698840000,17.145,17.154,17.079,17.093,4294.0
+1699698900000,17.093,17.165,17.059,17.163,5747.6
+1699698960000,17.162,17.194,17.114,17.166,3534.8
+1699699020000,17.166,17.179,17.116,17.13,3080.5
+1699699080000,17.135,17.192,17.133,17.152,2560.1
+1699699140000,17.155,17.181,17.13,17.161,2272.9
+1699699200000,17.16,17.209,17.144,17.205,4493.6
+1699699260000,17.204,17.31,17.181,17.211,18077.9
+1699699320000,17.211,17.212,17.119,17.133,10736.4
+1699699380000,17.134,17.187,17.08,17.17,16104.5
+1699699440000,17.168,17.196,17.138,17.192,4490.3
+1699699500000,17.191,17.212,17.15,17.165,3189.3
+1699699560000,17.164,17.165,17.085,17.116,7601.9
+1699699620000,17.113,17.192,17.108,17.191,7932.3
+1699699680000,17.19,17.255,17.174,17.215,7588.5
+1699699740000,17.216,17.296,17.215,17.284,6872.5
+1699699800000,17.281,17.354,17.252,17.252,12618.6
+1699699860000,17.252,17.35,17.252,17.337,7495.3
+1699699920000,17.338,17.353,17.253,17.275,9597.4
+1699699980000,17.276,17.315,17.252,17.252,2554.8
+1699700040000,17.259,17.274,17.208,17.274,4214.1
+1699700100000,17.275,17.283,17.241,17.266,2164.6
+1699700160000,17.267,17.319,17.241,17.319,6117.3
+1699700220000,17.319,17.326,17.251,17.316,3665.1
+1699700280000,17.318,17.357,17.289,17.35,5018.8
+1699700340000,17.349,17.47,17.299,17.386,30258.1
+1699700400000,17.387,17.395,17.32,17.326,7918.4
+1699700460000,17.326,17.346,17.255,17.308,10147.1
+1699700520000,17.306,17.33,17.262,17.321,3129.0
+1699700580000,17.314,17.317,17.224,17.253,7174.9
+1699700640000,17.255,17.27,17.21,17.229,2339.6
+1699700700000,17.231,17.243,17.184,17.236,7329.9
+1699700760000,17.234,17.247,17.177,17.204,4968.2
+1699700820000,17.203,17.246,17.195,17.195,5220.2
+1699700880000,17.195,17.207,17.154,17.195,7755.7
+1699700940000,17.196,17.213,17.168,17.169,4268.1
+1699701000000,17.166,17.176,17.118,17.135,9834.8
+1699701060000,17.138,17.177,17.117,17.139,7086.1
+1699701120000,17.139,17.229,17.12,17.169,9306.5
+1699701180000,17.165,17.187,17.116,17.128,6667.7
+1699701240000,17.129,17.168,17.121,17.139,3337.5
+1699701300000,17.141,17.165,17.107,17.116,6017.5
+1699701360000,17.123,17.16,17.066,17.091,8166.5
+1699701420000,17.095,17.095,17.043,17.053,7299.2
+1699701480000,17.058,17.074,16.952,16.969,32686.8
+1699701540000,16.97,17.04,16.967,16.994,14076.6
+1699701600000,16.987,17.044,16.981,17.021,13292.6
+1699701660000,17.021,17.137,17.01,17.123,10790.9
+1699701720000,17.124,17.149,17.076,17.129,6366.3
+1699701780000,17.123,17.182,17.102,17.178,8688.2
+1699701840000,17.176,17.195,17.134,17.189,8137.7
+1699701900000,17.189,17.248,17.159,17.229,9327.1
+1699701960000,17.227,17.276,17.166,17.166,8453.2
+1699702020000,17.178,17.22,17.15,17.194,5682.1
+1699702080000,17.192,17.195,17.1,17.1,5699.1
+1699702140000,17.101,17.108,16.978,17.045,17478.7
+1699702200000,17.045,17.052,16.982,16.993,8479.7
+1699702260000,16.994,17.03,16.976,17.006,9065.3
+1699702320000,17.009,17.112,16.995,17.111,10920.9
+1699702380000,17.108,17.171,16.998,17.008,12228.8
+1699702440000,17.008,17.148,16.99,17.092,10756.7
+1699702500000,17.092,17.119,17.033,17.092,7010.6
+1699702560000,17.097,17.129,17.06,17.127,3982.2
+1699702620000,17.126,17.15,17.094,17.094,4503.5
+1699702680000,17.093,17.154,17.057,17.152,4074.2
+1699702740000,17.152,17.173,17.101,17.112,3483.3
+1699702800000,17.112,17.15,17.1,17.145,3977.9
+1699702860000,17.144,17.149,17.029,17.102,11106.3
+1699702920000,17.1,17.11,17.015,17.075,7249.0
+1699702980000,17.075,17.146,17.061,17.124,6351.6
+1699703040000,17.126,17.15,17.117,17.149,3510.5
+1699703100000,17.148,17.165,17.111,17.159,4661.4
+1699703160000,17.157,17.159,17.034,17.05,7851.2
+1699703220000,17.041,17.066,17.019,17.052,4446.6
+1699703280000,17.053,17.075,17.015,17.029,4511.0
+1699703340000,17.027,17.039,16.955,16.99,14512.3
+1699703400000,16.98,17.033,16.919,16.949,15650.4
+1699703460000,16.95,17.002,16.944,17.002,7120.9
+1699703520000,17.002,17.025,16.962,17.017,7018.4
+1699703580000,17.016,17.098,17.006,17.074,10689.3
+1699703640000,17.074,17.083,17.018,17.05,6771.0
+1699703700000,17.055,17.108,17.034,17.102,3712.5
+1699703760000,17.098,17.145,17.055,17.089,11980.4
+1699703820000,17.092,17.092,16.983,17.017,9412.6
+1699703880000,17.016,17.026,16.961,16.991,5709.6
+1699703940000,16.991,17.017,16.93,16.958,6815.6
+1699704000000,16.952,17.04,16.952,17.04,7500.4
+1699704060000,17.04,17.068,16.811,16.895,32120.5
+1699704120000,16.895,16.901,16.75,16.787,34357.6
+1699704180000,16.791,17.039,16.784,17.023,26333.7
+1699704240000,17.026,17.082,16.962,17.082,14544.4
+1699704300000,17.077,17.124,17.03,17.07,13910.8
+1699704360000,17.069,17.183,17.056,17.171,13175.2
+1699704420000,17.171,17.18,17.103,17.179,11868.7
+1699704480000,17.174,17.291,17.165,17.264,28741.3
+1699704540000,17.265,17.4,17.259,17.347,36414.1
+1699704600000,17.346,17.612,17.313,17.487,73371.5
+1699704660000,17.495,17.67,17.45,17.547,52275.8
+1699704720000,17.546,17.565,17.416,17.552,26493.5
+1699704780000,17.553,17.696,17.545,17.631,45881.1
+1699704840000,17.631,17.693,17.555,17.598,24482.0
+1699704900000,17.592,17.9,17.59,17.785,63507.6
+1699704960000,17.785,17.814,17.726,17.768,39610.9
+1699705020000,17.768,17.853,17.753,17.837,30375.2
+1699705080000,17.836,18.031,17.812,17.994,83876.9
+1699705140000,17.991,18.02,17.833,17.884,37861.5
+1699705200000,17.882,18.043,17.786,18.033,42632.2
+1699705260000,18.023,18.213,17.96,18.169,90167.2
+1699705320000,18.178,18.206,18.132,18.166,44110.3
+1699705380000,18.167,18.217,18.038,18.054,49632.9
+1699705440000,18.054,18.113,18.011,18.111,34630.3
+1699705500000,18.111,18.396,18.043,18.328,75173.1
+1699705560000,18.328,18.43,18.307,18.393,52478.7
+1699705620000,18.395,18.46,18.312,18.356,64324.4
+1699705680000,18.365,18.381,18.22,18.315,39729.9
+1699705740000,18.315,18.412,18.23,18.313,45867.1
+1699705800000,18.314,18.319,18.028,18.088,68285.5
+1699705860000,18.089,18.091,17.985,18.057,34968.2
+1699705920000,18.051,18.059,17.867,17.976,54294.3
+1699705980000,17.975,18.062,17.966,17.981,20979.4
+1699706040000,17.977,18.106,17.977,18.054,24513.9
+1699706100000,18.054,18.077,17.981,18.007,17204.6
+1699706160000,18.008,18.038,17.965,18.033,12995.2
+1699706220000,18.034,18.057,17.896,17.934,20378.4
+1699706280000,17.933,17.962,17.85,17.939,19547.6
+1699706340000,17.938,18.03,17.907,17.976,21256.0
+1699706400000,17.977,18.028,17.95,18.007,20894.6
+1699706460000,18.006,18.006,17.942,17.95,5117.0
+1699706520000,17.947,18.003,17.9,17.969,18327.0
+1699706580000,17.971,17.986,17.931,17.934,8225.1
+1699706640000,17.934,17.97,17.875,17.916,11931.3
+1699706700000,17.914,18.033,17.914,18.016,12111.7
+1699706760000,18.028,18.135,17.986,18.022,34342.5
+1699706820000,18.016,18.03,17.922,17.948,20968.7
+1699706880000,17.955,17.983,17.9,17.917,10319.4
+1699706940000,17.918,17.931,17.9,17.905,10352.5
+1699707000000,17.915,17.978,17.903,17.929,13052.6
+1699707060000,17.924,17.947,17.912,17.916,8075.4
+1699707120000,17.917,17.943,17.847,17.864,10034.3
+1699707180000,17.863,17.918,17.764,17.791,27531.4
+1699707240000,17.791,17.889,17.728,17.841,45987.6
+1699707300000,17.844,17.959,17.824,17.943,22387.8
+1699707360000,17.94,17.999,17.928,17.952,11373.7
+1699707420000,17.952,17.993,17.921,17.986,9594.3
+1699707480000,17.986,17.987,17.942,17.97,6759.0
+1699707540000,17.968,18.05,17.959,17.985,14952.7
+1699707600000,17.985,18.188,17.937,18.187,24528.0
+1699707660000,18.179,18.186,18.097,18.176,18538.9
+1699707720000,18.176,18.205,18.0,18.102,28506.6
+1699707780000,18.104,18.164,18.045,18.12,13979.1
+1699707840000,18.117,18.164,18.08,18.138,7374.6
+1699707900000,18.134,18.156,18.079,18.128,14371.9
+1699707960000,18.119,18.131,18.068,18.1,7798.8
+1699708020000,18.103,18.142,18.001,18.079,12811.0
+1699708080000,18.083,18.094,18.036,18.048,7667.0
+1699708140000,18.047,18.073,17.972,17.997,19465.5
+1699708200000,17.994,18.018,17.969,17.992,7291.1
+1699708260000,17.992,18.039,17.977,17.977,8516.0
+1699708320000,17.979,18.056,17.973,18.047,7621.6
+1699708380000,18.046,18.091,18.001,18.071,8500.3
+1699708440000,18.069,18.097,18.014,18.066,7738.2
+1699708500000,18.068,18.188,18.037,18.169,12965.4
+1699708560000,18.167,18.199,18.137,18.194,10802.2
+1699708620000,18.195,18.282,18.144,18.27,14642.9
+1699708680000,18.269,18.295,18.194,18.227,17147.7
+1699708740000,18.226,18.268,18.204,18.245,7495.4
+1699708800000,18.244,18.304,18.231,18.28,19582.1
+1699708860000,18.282,18.292,18.198,18.202,9571.1
+1699708920000,18.195,18.225,18.151,18.177,12434.4
+1699708980000,18.174,18.202,18.109,18.135,8333.1
+1699709040000,18.138,18.148,18.104,18.104,8331.7
+1699709100000,18.104,18.153,18.038,18.128,11496.7
+1699709160000,18.128,18.167,18.075,18.166,8790.1
+1699709220000,18.166,18.184,18.103,18.117,7421.6
+1699709280000,18.119,18.139,18.063,18.063,5931.5
+1699709340000,18.066,18.1,18.001,18.021,15240.3
+1699709400000,18.021,18.198,17.92,18.197,38491.0
+1699709460000,18.196,18.548,18.183,18.481,66528.8
+1699709520000,18.482,18.7,18.341,18.654,72672.2
+1699709580000,18.656,18.761,18.52,18.553,40593.8
+1699709640000,18.553,18.68,18.543,18.669,28076.5
+1699709700000,18.669,18.678,18.573,18.605,24296.8
+1699709760000,18.606,18.628,18.53,18.577,20711.6
+1699709820000,18.577,18.595,18.494,18.572,16268.9
+1699709880000,18.563,18.704,18.508,18.557,26159.5
+1699709940000,18.561,18.577,18.443,18.521,32788.4
+1699710000000,18.525,18.525,18.43,18.476,13413.5
+1699710060000,18.476,18.482,18.329,18.434,26142.6
+1699710120000,18.432,18.449,18.364,18.4,10608.7
+1699710180000,18.395,18.48,18.366,18.435,10635.5
+1699710240000,18.432,18.455,18.384,18.405,7387.7
+1699710300000,18.408,18.456,18.372,18.374,14731.7
+1699710360000,18.375,18.403,18.35,18.391,8608.8
+1699710420000,18.387,18.422,18.347,18.355,6388.9
+1699710480000,18.356,18.449,18.34,18.403,9735.3
+1699710540000,18.402,18.5,18.402,18.456,12012.3
+1699710600000,18.453,18.471,18.4,18.45,8820.8
+1699710660000,18.447,18.457,18.391,18.393,6162.4
+1699710720000,18.396,18.444,18.35,18.35,9403.6
+1699710780000,18.354,18.37,18.266,18.334,16424.1
+1699710840000,18.339,18.417,18.334,18.403,5672.0
+1699710900000,18.404,18.471,18.293,18.356,22842.4
+1699710960000,18.356,18.503,18.319,18.497,14238.9
+1699711020000,18.502,18.6,18.477,18.543,23091.5
+1699711080000,18.539,18.555,18.384,18.415,31232.7
+1699711140000,18.415,18.469,18.309,18.432,23447.0
+1699711200000,18.433,18.463,18.357,18.426,11840.5
+1699711260000,18.427,18.47,18.359,18.469,9801.4
+1699711320000,18.469,18.55,18.408,18.45,15268.3
+1699711380000,18.449,18.476,18.414,18.458,6323.6
+1699711440000,18.46,18.621,18.442,18.607,18404.1
+1699711500000,18.606,18.676,18.534,18.645,20354.8
+1699711560000,18.645,18.707,18.615,18.66,16844.1
+1699711620000,18.66,18.78,18.65,18.747,24778.7
+1699711680000,18.747,18.773,18.678,18.756,14927.1
+1699711740000,18.76,19.042,18.76,18.955,75684.8
+1699711800000,18.955,19.21,18.942,19.195,88190.8
+1699711860000,19.206,19.3,19.08,19.29,69506.8
+1699711920000,19.289,19.42,19.188,19.42,42503.4
+1699711980000,19.418,19.532,19.372,19.492,77067.2
+1699712040000,19.492,19.516,19.32,19.322,43407.7
+1699712100000,19.322,19.4,19.18,19.391,48299.6
+1699712160000,19.391,19.416,19.13,19.158,56910.3
+1699712220000,19.161,19.254,19.088,19.169,22619.2
+1699712280000,19.173,19.246,19.164,19.221,14772.6
+1699712340000,19.217,19.363,19.196,19.324,28845.5
+1699712400000,19.324,19.387,19.254,19.317,20902.7
+1699712460000,19.322,19.34,19.149,19.308,33505.7
+1699712520000,19.318,19.393,19.225,19.265,31154.5
+1699712580000,19.266,19.278,19.168,19.232,12963.3
+1699712640000,19.229,19.344,19.204,19.342,12133.6
+1699712700000,19.337,19.405,19.221,19.275,24833.6
+1699712760000,19.273,19.295,19.15,19.203,18680.8
+1699712820000,19.212,19.316,19.187,19.236,18266.2
+1699712880000,19.236,19.354,19.2,19.347,17732.4
+1699712940000,19.354,19.463,19.203,19.239,50112.7
+1699713000000,19.235,19.311,19.146,19.311,25893.2
+1699713060000,19.311,19.34,19.182,19.203,13983.8
+1699713120000,19.205,19.239,19.162,19.228,10536.5
+1699713180000,19.219,19.342,19.179,19.335,14368.4
+1699713240000,19.336,19.426,19.285,19.414,23187.7
+1699713300000,19.411,19.648,19.401,19.476,82297.3
+1699713360000,19.475,19.487,19.288,19.294,29191.0
+1699713420000,19.289,19.304,19.169,19.172,33258.3
+1699713480000,19.182,19.231,19.055,19.129,39064.9
+1699713540000,19.135,19.168,19.067,19.107,22160.6
+1699713600000,19.109,19.163,18.936,18.968,32936.3
+1699713660000,18.969,19.018,18.816,18.953,56688.5
+1699713720000,18.955,18.962,18.859,18.899,20184.5
+1699713780000,18.9,19.022,18.857,19.001,19443.0
+1699713840000,19.011,19.033,18.888,18.981,21394.8
+1699713900000,18.976,19.087,18.954,19.015,15675.4
+1699713960000,19.015,19.055,18.962,19.049,11934.2
+1699714020000,19.049,19.052,18.977,19.009,11345.7
+1699714080000,19.012,19.124,18.994,19.023,11504.7
+1699714140000,19.022,19.035,18.97,18.995,9138.6
+1699714200000,18.988,19.027,18.894,18.997,23228.2
+1699714260000,18.995,19.055,18.972,19.032,9149.7
+1699714320000,19.03,19.108,19.004,19.044,9963.3
+1699714380000,19.044,19.1,19.011,19.02,10666.1
+1699714440000,19.02,19.2,19.005,19.187,17051.6
+1699714500000,19.184,19.24,19.094,19.119,23259.1
+1699714560000,19.123,19.148,19.086,19.128,5793.4
+1699714620000,19.131,19.189,19.104,19.156,7370.3
+1699714680000,19.152,19.218,19.11,19.209,9156.9
+1699714740000,19.208,19.27,19.181,19.251,23784.4
+1699714800000,19.251,19.363,19.218,19.347,29271.3
+1699714860000,19.347,19.365,19.268,19.268,17922.7
+1699714920000,19.27,19.336,19.202,19.229,13275.1
+1699714980000,19.236,19.245,19.137,19.24,13484.4
+1699715040000,19.24,19.3,19.139,19.156,11203.4
+1699715100000,19.155,19.2,19.011,19.183,31879.8
+1699715160000,19.179,19.333,19.088,19.32,15555.7
+1699715220000,19.319,19.5,19.211,19.377,47167.6
+1699715280000,19.374,19.415,19.335,19.343,16541.2
+1699715340000,19.346,19.57,19.339,19.465,32721.6
+1699715400000,19.466,19.55,19.449,19.462,15470.0
+1699715460000,19.458,19.471,19.382,19.402,13387.5
+1699715520000,19.402,19.516,19.342,19.516,17868.9
+1699715580000,19.514,19.607,19.455,19.579,28667.9
+1699715640000,19.58,19.886,19.57,19.875,58791.5
+1699715700000,19.876,19.999,19.76,19.933,98549.7
+1699715760000,19.928,20.097,19.859,19.935,83852.9
+1699715820000,19.925,19.938,19.646,19.858,73199.3
+1699715880000,19.848,19.865,19.718,19.783,42318.1
+1699715940000,19.787,19.826,19.714,19.814,20118.8
+1699716000000,19.81,19.813,19.608,19.612,30480.5
+1699716060000,19.624,19.692,19.6,19.654,17062.8
+1699716120000,19.648,19.719,19.633,19.65,16759.5
+1699716180000,19.649,19.742,19.618,19.657,16689.3
+1699716240000,19.656,19.666,19.547,19.576,14659.6
+1699716300000,19.575,19.617,19.557,19.586,12635.4
+1699716360000,19.584,19.621,19.509,19.526,14059.5
+1699716420000,19.527,19.583,19.389,19.497,32621.7
+1699716480000,19.499,19.589,19.482,19.515,17621.4
+1699716540000,19.515,19.591,19.5,19.551,9511.8
+1699716600000,19.55,19.556,19.37,19.383,23755.4
+1699716660000,19.385,19.4,19.221,19.296,40793.3
+1699716720000,19.297,19.303,19.118,19.171,39519.8
+1699716780000,19.177,19.18,19.006,19.126,36811.0
+1699716840000,19.123,19.191,19.071,19.111,20411.0
+1699716900000,19.11,19.177,19.085,19.136,14226.9
+1699716960000,19.136,19.198,19.083,19.158,19998.0
+1699717020000,19.158,19.158,19.07,19.112,15623.6
+1699717080000,19.12,19.204,19.089,19.165,15540.3
+1699717140000,19.164,19.204,19.112,19.136,12277.1
+1699717200000,19.135,19.151,19.044,19.078,17013.5
+1699717260000,19.072,19.173,19.07,19.115,10085.7
+1699717320000,19.117,19.187,19.11,19.15,9413.5
+1699717380000,19.148,19.174,19.115,19.133,5303.3
+1699717440000,19.134,19.197,19.106,19.145,10555.3
+1699717500000,19.154,19.216,19.103,19.124,16068.4
+1699717560000,19.124,19.231,19.109,19.215,10737.4
+1699717620000,19.223,19.294,19.201,19.21,14053.5
+1699717680000,19.207,19.207,19.109,19.127,11040.8
+1699717740000,19.128,19.137,19.02,19.035,18500.5
+1699717800000,19.033,19.105,18.922,18.961,39841.2
+1699717860000,18.963,19.145,18.944,19.108,15993.5
+1699717920000,19.109,19.221,19.107,19.198,16725.5
+1699717980000,19.198,19.288,19.165,19.218,16683.6
+1699718040000,19.218,19.288,19.179,19.244,12063.5
+1699718100000,19.241,19.297,19.201,19.234,13223.8
+1699718160000,19.237,19.314,19.224,19.301,11450.8
+1699718220000,19.301,19.341,19.28,19.326,5374.3
+1699718280000,19.321,19.372,19.315,19.365,7645.1
+1699718340000,19.365,19.45,19.342,19.426,13875.6
+1699718400000,19.426,19.527,19.418,19.51,19563.2
+1699718460000,19.506,19.599,19.461,19.512,30500.5
+1699718520000,19.513,19.547,19.45,19.492,16889.8
+1699718580000,19.496,19.638,19.485,19.533,20890.4
+1699718640000,19.525,19.571,19.266,19.378,50908.2
+1699718700000,19.377,19.416,19.349,19.377,17345.9
+1699718760000,19.377,19.42,19.36,19.39,4613.6
+1699718820000,19.389,19.44,19.374,19.38,4179.6
+1699718880000,19.384,19.42,19.2,19.229,19180.7
+1699718940000,19.229,19.28,19.164,19.28,13934.7
+1699719000000,19.28,19.293,19.211,19.231,6895.6
+1699719060000,19.227,19.249,19.171,19.178,8966.9
+1699719120000,19.182,19.2,19.1,19.137,13396.7
+1699719180000,19.127,19.187,19.091,19.125,10633.0
+1699719240000,19.124,19.153,19.033,19.058,22134.9
+1699719300000,19.058,19.102,19.006,19.088,13680.2
+1699719360000,19.084,19.28,19.044,19.255,31215.1
+1699719420000,19.252,19.303,19.235,19.295,8449.6
+1699719480000,19.297,19.39,19.285,19.351,14820.7
+1699719540000,19.352,19.371,19.206,19.263,14388.7
+1699719600000,19.27,19.352,19.259,19.284,7965.6
+1699719660000,19.289,19.297,19.22,19.265,10896.8
+1699719720000,19.266,19.284,19.247,19.277,7198.9
+1699719780000,19.276,19.329,19.259,19.299,8333.8
+1699719840000,19.299,19.388,19.289,19.351,15860.3
+1699719900000,19.357,19.418,19.312,19.401,8178.0
+1699719960000,19.402,19.465,19.308,19.388,14473.3
+1699720020000,19.392,19.458,19.316,19.412,10089.2
+1699720080000,19.407,19.421,19.291,19.316,12241.4
+1699720140000,19.319,19.346,19.307,19.327,4221.0
+1699720200000,19.336,19.411,19.324,19.407,7142.9
+1699720260000,19.41,19.416,19.323,19.36,14103.9
+1699720320000,19.362,19.362,19.329,19.334,4255.6
+1699720380000,19.336,19.581,19.334,19.508,25931.4
+1699720440000,19.51,19.556,19.474,19.489,9412.1
+1699720500000,19.491,19.617,19.464,19.566,18087.9
+1699720560000,19.566,19.742,19.553,19.672,33988.2
+1699720620000,19.673,19.927,19.666,19.784,59972.3
+1699720680000,19.784,20.0,19.706,19.995,48141.5
+1699720740000,19.995,20.177,19.945,20.175,70071.7
+1699720800000,20.173,20.5,19.901,20.5,202272.2
+1699720860000,20.462,20.78,20.23,20.622,350624.8
+1699720920000,20.628,20.8,20.594,20.696,106435.7
+1699720980000,20.696,20.731,20.414,20.604,98426.0
+1699721040000,20.609,21.098,20.581,20.998,145518.9
+1699721100000,20.995,21.617,20.928,21.554,348629.1
+1699721160000,21.554,21.688,21.311,21.672,215650.0
+1699721220000,21.673,22.0,21.626,21.964,242107.5
+1699721280000,21.95,22.094,21.591,21.725,186542.6
+1699721340000,21.724,21.824,21.45,21.638,137552.8
+1699721400000,21.645,21.96,21.643,21.74,133069.0
+1699721460000,21.728,21.95,21.576,21.643,140977.3
+1699721520000,21.643,22.147,21.559,22.075,133778.7
+1699721580000,22.087,22.34,21.997,22.219,216486.3
+1699721640000,22.22,22.487,21.977,22.367,177958.8
+1699721700000,22.359,22.64,22.314,22.433,183235.2
+1699721760000,22.451,22.687,22.154,22.6,131406.9
+1699721820000,22.607,22.724,22.31,22.468,99918.7
+1699721880000,22.476,22.493,22.26,22.396,66187.3
+1699721940000,22.393,22.635,22.369,22.507,91653.2
+1699722000000,22.486,22.687,22.2,22.256,184306.9
+1699722060000,22.256,22.767,22.248,22.374,148994.1
+1699722120000,22.375,22.579,22.263,22.484,72265.7
+1699722180000,22.484,22.556,22.35,22.38,50593.0
+1699722240000,22.379,22.461,22.176,22.274,70485.7
+1699722300000,22.264,22.275,21.801,21.879,202894.7
+1699722360000,21.879,22.272,21.803,22.213,103867.0
+1699722420000,22.21,22.357,22.189,22.208,73979.1
+1699722480000,22.21,22.35,22.105,22.266,63303.8
+1699722540000,22.266,22.287,21.861,21.994,64875.6
+1699722600000,22.002,22.111,21.9,21.955,59523.4
+1699722660000,21.955,22.249,21.946,22.179,71266.7
+1699722720000,22.176,22.34,22.021,22.319,68010.4
+1699722780000,22.319,22.341,21.968,22.025,65740.7
+1699722840000,22.014,22.149,21.914,21.977,50725.5
+1699722900000,21.987,22.025,21.758,21.891,72166.1
+1699722960000,21.9,21.966,21.617,21.902,91125.3
+1699723020000,21.912,22.0,21.367,21.519,124821.6
+1699723080000,21.508,21.667,21.303,21.655,94004.0
+1699723140000,21.655,21.714,21.445,21.501,56838.8
+1699723200000,21.502,21.663,21.453,21.663,47618.2
+1699723260000,21.662,21.718,21.581,21.701,45954.2
+1699723320000,21.701,21.996,21.668,21.89,66332.3
+1699723380000,21.889,21.93,21.777,21.919,27213.1
+1699723440000,21.92,22.32,21.91,22.215,82022.9
+1699723500000,22.23,22.45,22.059,22.171,88021.7
+1699723560000,22.171,22.3,22.074,22.135,58303.8
+1699723620000,22.147,22.252,22.01,22.048,37390.0
+1699723680000,22.049,22.152,21.913,21.971,23753.5
+1699723740000,21.958,22.083,21.815,21.861,29772.9
+1699723800000,21.86,21.965,21.717,21.809,42098.0
+1699723860000,21.809,22.1,21.715,22.074,45697.7
+1699723920000,22.061,22.268,22.015,22.103,53402.9
+1699723980000,22.105,22.225,22.039,22.164,18841.2
+1699724040000,22.155,22.155,22.0,22.096,17327.6
+1699724100000,22.087,22.093,21.874,22.065,26590.1
+1699724160000,22.067,22.087,21.929,22.064,22056.1
+1699724220000,22.065,22.17,21.981,22.078,42863.2
+1699724280000,22.079,22.168,22.054,22.104,17862.0
+1699724340000,22.107,22.144,22.054,22.08,11413.0
+1699724400000,22.073,22.08,21.981,22.012,20497.4
+1699724460000,22.012,22.041,21.866,21.894,33710.5
+1699724520000,21.9,22.1,21.898,22.048,33786.4
+1699724580000,22.049,22.095,21.943,22.052,9535.3
+1699724640000,22.06,22.12,22.035,22.117,14042.7
+1699724700000,22.108,22.25,21.97,22.109,32129.6
+1699724760000,22.108,22.302,22.003,22.011,43421.6
+1699724820000,22.012,22.015,21.557,21.735,139001.8
+1699724880000,21.735,21.898,21.7,21.823,30566.3
+1699724940000,21.833,21.849,21.72,21.804,12915.5
+1699725000000,21.804,21.847,21.707,21.761,15494.1
+1699725060000,21.774,21.893,21.684,21.839,27080.3
+1699725120000,21.842,22.068,21.834,21.938,34112.7
+1699725180000,21.939,21.988,21.892,21.932,12807.9
+1699725240000,21.932,21.942,21.818,21.884,13138.4
+1699725300000,21.867,21.997,21.861,21.946,17973.8
+1699725360000,21.946,21.954,21.76,21.862,14785.8
+1699725420000,21.854,21.873,21.67,21.693,10351.7
+1699725480000,21.711,21.795,21.694,21.788,17049.6
+1699725540000,21.788,21.832,21.737,21.812,9416.4
+1699725600000,21.806,21.971,21.716,21.919,23286.7
+1699725660000,21.924,21.964,21.668,21.695,27143.4
+1699725720000,21.689,21.7,21.029,21.448,165109.9
+1699725780000,21.45,21.529,21.373,21.43,43271.3
+1699725840000,21.44,21.519,21.43,21.467,19687.4
+1699725900000,21.468,21.519,21.4,21.485,18954.6
+1699725960000,21.486,21.529,21.419,21.457,8285.4
+1699726020000,21.46,21.497,21.402,21.448,11468.0
+1699726080000,21.445,21.477,21.3,21.339,21713.2
+1699726140000,21.342,21.356,20.71,20.87,190952.8
+1699726200000,20.878,21.004,20.692,20.747,86833.8
+1699726260000,20.742,20.99,20.738,20.862,34434.2
+1699726320000,20.862,20.98,20.823,20.96,30190.2
+1699726380000,20.957,20.998,20.876,20.976,28613.0
+1699726440000,20.975,20.999,20.901,20.946,17053.0
+1699726500000,20.945,20.979,20.755,20.785,30912.6
+1699726560000,20.777,20.873,20.714,20.802,32779.4
+1699726620000,20.798,20.887,20.76,20.811,12577.6
+1699726680000,20.803,20.845,20.64,20.661,31201.8
+1699726740000,20.663,20.754,20.521,20.629,50015.2
+1699726800000,20.643,20.782,20.551,20.577,36748.3
+1699726860000,20.577,20.657,20.558,20.601,18718.7
+1699726920000,20.592,20.619,20.535,20.587,15143.8
+1699726980000,20.584,20.619,20.545,20.61,13582.7
+1699727040000,20.61,20.618,20.404,20.465,42463.3
+1699727100000,20.462,20.514,20.249,20.51,51296.6
+1699727160000,20.51,20.525,20.337,20.422,25388.6
+1699727220000,20.426,20.436,20.222,20.24,23403.6
+1699727280000,20.251,20.403,20.223,20.348,30266.7
+1699727340000,20.354,20.399,20.222,20.389,29869.9
+1699727400000,20.395,20.459,20.356,20.457,20254.5
+1699727460000,20.451,20.484,20.4,20.4,18643.9
+1699727520000,20.4,20.407,20.03,20.171,93144.5
+1699727580000,20.171,20.27,20.153,20.205,24055.4
+1699727640000,20.209,20.302,20.101,20.284,28814.4
+1699727700000,20.284,20.34,20.212,20.326,16309.1
+1699727760000,20.333,20.373,20.23,20.327,28222.0
+1699727820000,20.326,20.326,20.188,20.232,24698.0
+1699727880000,20.232,20.258,20.205,20.214,8891.0
+1699727940000,20.213,20.233,20.188,20.216,8896.4
+1699728000000,20.218,20.3,20.204,20.214,30667.9
+1699728060000,20.213,20.23,19.9,20.006,111182.4
+1699728120000,20.007,20.089,19.872,19.886,51609.2
+1699728180000,19.879,19.889,19.733,19.83,74907.0
+1699728240000,19.826,19.9,19.63,19.641,60678.1
+1699728300000,19.631,19.991,19.6,19.971,94463.4
+1699728360000,19.964,19.999,19.731,19.813,47915.8
+1699728420000,19.82,19.944,19.82,19.89,16853.2
+1699728480000,19.893,20.0,19.86,19.965,19899.3
+1699728540000,19.955,20.117,19.927,20.04,30878.7
+1699728600000,20.04,20.067,19.957,19.994,28865.6
+1699728660000,19.998,20.022,19.916,19.956,18618.6
+1699728720000,19.956,20.027,19.91,20.026,11088.6
+1699728780000,20.018,20.051,19.927,19.934,13013.4
+1699728840000,19.93,19.999,19.857,19.864,21544.0
+1699728900000,19.863,19.9,19.814,19.891,18992.8
+1699728960000,19.892,19.919,19.803,19.824,27390.6
+1699729020000,19.824,19.9,19.62,19.652,42319.8
+1699729080000,19.655,19.894,19.627,19.866,23429.0
+1699729140000,19.865,19.9,19.728,19.814,16232.5
+1699729200000,19.81,19.9,19.744,19.893,19199.9
+1699729260000,19.88,19.949,19.867,19.939,23387.4
+1699729320000,19.942,19.966,19.708,19.762,25824.6
+1699729380000,19.762,19.798,19.698,19.706,16114.2
+1699729440000,19.716,19.716,19.426,19.625,81365.9
+1699729500000,19.625,19.818,19.553,19.749,30946.9
+1699729560000,19.748,19.849,19.659,19.734,20541.7
+1699729620000,19.735,19.769,19.674,19.748,9068.0
+1699729680000,19.748,19.846,19.731,19.828,10578.2
+1699729740000,19.829,19.993,19.829,19.855,29399.2
+1699729800000,19.854,19.935,19.827,19.886,18223.9
+1699729860000,19.885,19.936,19.879,19.911,9197.9
+1699729920000,19.911,19.917,19.831,19.858,12666.8
+1699729980000,19.86,19.874,19.718,19.742,15780.8
+1699730040000,19.742,19.775,19.684,19.726,9689.7
+1699730100000,19.726,19.782,19.671,19.732,22864.3
+1699730160000,19.732,19.9,19.705,19.877,14486.4
+1699730220000,19.877,19.909,19.8,19.845,13491.7
+1699730280000,19.846,19.872,19.801,19.842,7039.4
+1699730340000,19.842,19.91,19.825,19.837,8442.8
+1699730400000,19.84,19.866,19.808,19.86,6317.4
+1699730460000,19.861,19.981,19.806,19.91,16549.7
+1699730520000,19.912,19.983,19.875,19.891,11887.6
+1699730580000,19.892,19.892,19.802,19.859,7489.5
+1699730640000,19.854,19.924,19.851,19.877,4015.1
+1699730700000,19.877,19.989,19.862,19.963,8703.9
+1699730760000,19.967,19.979,19.878,19.924,7923.8
+1699730820000,19.922,19.958,19.913,19.931,13197.7
+1699730880000,19.924,19.957,19.914,19.918,6762.5
+1699730940000,19.917,19.939,19.903,19.926,4286.6
+1699731000000,19.92,19.977,19.884,19.957,14312.9
+1699731060000,19.958,20.097,19.941,20.033,22528.7
+1699731120000,20.039,20.22,20.032,20.202,41607.3
+1699731180000,20.202,20.271,20.132,20.177,32289.4
+1699731240000,20.183,20.197,20.094,20.175,12468.2
+1699731300000,20.176,20.216,20.128,20.198,13349.3
+1699731360000,20.196,20.27,20.127,20.171,21875.6
+1699731420000,20.165,20.216,20.102,20.115,10386.1
+1699731480000,20.117,20.292,20.117,20.216,28161.0
+1699731540000,20.214,20.27,20.191,20.257,9822.0
+1699731600000,20.257,20.35,20.229,20.314,25173.2
+1699731660000,20.308,20.42,20.26,20.358,26249.0
+1699731720000,20.367,20.374,20.29,20.305,13989.2
+1699731780000,20.294,20.364,20.23,20.28,14587.3
+1699731840000,20.279,20.324,20.223,20.282,10275.9
+1699731900000,20.283,20.356,20.212,20.248,9671.1
+1699731960000,20.248,20.357,20.213,20.308,9101.6
+1699732020000,20.31,20.327,20.235,20.235,6642.7
+1699732080000,20.235,20.403,20.221,20.363,16444.9
+1699732140000,20.363,20.417,20.355,20.403,12887.7
+1699732200000,20.405,20.452,20.329,20.38,16001.9
+1699732260000,20.375,20.388,20.3,20.332,11590.8
+1699732320000,20.334,20.422,20.292,20.387,11633.1
+1699732380000,20.387,20.449,20.304,20.317,11645.6
+1699732440000,20.317,20.412,20.31,20.343,5447.0
+1699732500000,20.35,20.465,20.314,20.462,14706.3
+1699732560000,20.457,20.486,20.407,20.465,12103.1
+1699732620000,20.461,20.471,20.378,20.378,6738.8
+1699732680000,20.393,20.411,20.35,20.392,5782.4
+1699732740000,20.394,20.442,20.353,20.429,7144.4
+1699732800000,20.429,20.436,20.317,20.32,14352.2
+1699732860000,20.321,20.327,20.153,20.181,24952.8
+1699732920000,20.179,20.275,20.148,20.221,21201.9
+1699732980000,20.218,20.3,20.211,20.268,11168.5
+1699733040000,20.267,20.326,20.262,20.312,9635.0
+1699733100000,20.313,20.324,20.234,20.256,7005.3
+1699733160000,20.253,20.325,20.249,20.289,5729.2
+1699733220000,20.291,20.319,20.269,20.291,3992.3
+1699733280000,20.291,20.294,20.204,20.27,7442.8
+1699733340000,20.279,20.316,20.242,20.245,5127.0
+1699733400000,20.246,20.333,20.246,20.332,6569.6
+1699733460000,20.333,20.385,20.258,20.258,8457.5
+1699733520000,20.263,20.273,20.201,20.25,9076.2
+1699733580000,20.251,20.293,20.173,20.234,12662.8
+1699733640000,20.234,20.241,20.148,20.165,14556.0
+1699733700000,20.168,20.2,20.05,20.126,25963.1
+1699733760000,20.128,20.183,20.085,20.13,11452.1
+1699733820000,20.132,20.156,20.016,20.053,13456.0
+1699733880000,20.049,20.07,19.909,19.998,38925.4
+1699733940000,19.999,20.066,19.933,20.061,21076.8
+1699734000000,20.062,20.069,20.0,20.013,6977.5
+1699734060000,20.014,20.06,19.972,20.042,8347.1
+1699734120000,20.051,20.1,20.006,20.097,8053.2
+1699734180000,20.097,20.1,20.052,20.086,4682.8
+1699734240000,20.084,20.2,20.083,20.179,11402.7
+1699734300000,20.177,20.188,20.112,20.167,5472.9
+1699734360000,20.17,20.27,20.1,20.124,16798.6
+1699734420000,20.125,20.176,20.091,20.145,4988.6
+1699734480000,20.147,20.147,20.104,20.135,2000.1
+1699734540000,20.141,20.208,20.124,20.18,5435.8
+1699734600000,20.181,20.238,20.124,20.163,9269.4
+1699734660000,20.165,20.203,20.156,20.203,2321.3
+1699734720000,20.204,20.232,20.184,20.228,4042.5
+1699734780000,20.227,20.246,20.089,20.089,7947.7
+1699734840000,20.088,20.088,19.9,19.992,28517.4
+1699734900000,19.993,20.112,19.964,20.046,13804.5
+1699734960000,20.05,20.176,20.029,20.168,9707.4
+1699735020000,20.176,20.21,20.124,20.208,8934.6
+1699735080000,20.208,20.358,20.204,20.34,15825.6
+1699735140000,20.339,20.486,20.284,20.321,22873.7
+1699735200000,20.326,20.365,20.262,20.304,9781.4
+1699735260000,20.301,20.394,20.275,20.345,7216.8
+1699735320000,20.344,20.4,20.304,20.397,6202.2
+1699735380000,20.388,20.4,20.261,20.33,11164.8
+1699735440000,20.329,20.379,20.307,20.327,4317.5
+1699735500000,20.328,20.329,20.278,20.282,3745.5
+1699735560000,20.284,20.429,20.201,20.403,21920.3
+1699735620000,20.406,20.425,20.358,20.414,6927.3
+1699735680000,20.412,20.412,20.301,20.301,5489.6
+1699735740000,20.301,20.352,20.272,20.3,5579.7
+1699735800000,20.304,20.35,20.215,20.245,7247.0
+1699735860000,20.245,20.27,20.15,20.213,18234.3
+1699735920000,20.211,20.222,20.083,20.088,9129.4
+1699735980000,20.089,20.167,20.088,20.14,5855.5
+1699736040000,20.14,20.189,20.125,20.178,2705.4
+1699736100000,20.182,20.182,20.021,20.115,9965.5
+1699736160000,20.108,20.164,20.055,20.128,5684.3
+1699736220000,20.131,20.199,20.119,20.185,5140.8
+1699736280000,20.189,20.198,20.1,20.176,7572.0
+1699736340000,20.176,20.176,20.095,20.11,3180.7
+1699736400000,20.106,20.16,20.062,20.124,3925.6
+1699736460000,20.128,20.161,20.055,20.072,4855.9
+1699736520000,20.072,20.16,20.013,20.139,12348.1
+1699736580000,20.142,20.333,20.141,20.313,11621.8
+1699736640000,20.313,20.396,20.311,20.322,11819.1
+1699736700000,20.33,20.37,20.311,20.36,7467.3
+1699736760000,20.359,20.378,20.282,20.294,5049.8
+1699736820000,20.294,20.317,20.254,20.317,4375.7
+1699736880000,20.315,20.364,20.278,20.315,5216.8
+1699736940000,20.318,20.38,20.318,20.364,9389.6
+1699737000000,20.359,20.379,20.256,20.257,4408.5
+1699737060000,20.265,20.278,20.165,20.172,10969.7
+1699737120000,20.176,20.182,20.06,20.143,17015.6
+1699737180000,20.143,20.195,20.108,20.181,4533.6
+1699737240000,20.181,20.194,20.121,20.136,3042.0
+1699737300000,20.137,20.298,20.083,20.29,10138.6
+1699737360000,20.289,20.289,20.172,20.213,4824.7
+1699737420000,20.213,20.214,20.116,20.156,4631.8
+1699737480000,20.151,20.183,20.125,20.134,3439.1
+1699737540000,20.134,20.164,20.112,20.141,4287.0
+1699737600000,20.143,20.199,20.128,20.157,4551.0
+1699737660000,20.153,20.238,20.148,20.226,7302.2
+1699737720000,20.227,20.238,20.153,20.194,5171.9
+1699737780000,20.194,20.265,20.19,20.22,11485.6
+1699737840000,20.22,20.257,20.198,20.223,4632.4
+1699737900000,20.221,20.232,20.175,20.213,4385.8
+1699737960000,20.208,20.26,20.176,20.229,3927.6
+1699738020000,20.222,20.226,20.124,20.15,6274.0
+1699738080000,20.15,20.15,20.002,20.013,19027.4
+1699738140000,20.02,20.059,19.925,19.965,17202.8
+1699738200000,19.968,20.031,19.936,19.967,13009.7
+1699738260000,19.966,20.027,19.899,19.922,15232.5
+1699738320000,19.917,19.954,19.711,19.896,34800.0
+1699738380000,19.89,19.961,19.832,19.955,12438.8
+1699738440000,19.956,19.998,19.944,19.968,5947.8
+1699738500000,19.973,20.031,19.944,20.028,8001.5
+1699738560000,20.024,20.034,19.969,20.028,8038.8
+1699738620000,20.028,20.109,20.009,20.044,20501.7
+1699738680000,20.051,20.065,20.0,20.013,9928.4
+1699738740000,20.013,20.094,20.011,20.081,5511.6
+1699738800000,20.082,20.12,20.063,20.102,5980.2
+1699738860000,20.101,20.172,20.089,20.168,7261.6
+1699738920000,20.167,20.222,20.126,20.217,12685.6
+1699738980000,20.216,20.239,20.199,20.223,5151.2
+1699739040000,20.219,20.26,20.143,20.171,6823.4
+1699739100000,20.173,20.4,20.154,20.364,24558.9
+1699739160000,20.365,20.383,20.236,20.246,9658.5
+1699739220000,20.241,20.319,20.223,20.281,5437.8
+1699739280000,20.28,20.304,20.222,20.259,5261.2
+1699739340000,20.257,20.282,20.214,20.282,4475.6
+1699739400000,20.28,20.313,20.206,20.245,18283.1
+1699739460000,20.236,20.285,20.208,20.281,5423.9
+1699739520000,20.282,20.313,19.836,20.071,78204.4
+1699739580000,20.071,20.093,19.971,20.064,11105.6
+1699739640000,20.064,20.097,19.939,20.015,16077.9
+1699739700000,20.018,20.061,19.945,19.98,9538.0
+1699739760000,19.971,20.059,19.957,19.979,7645.5
+1699739820000,19.978,20.1,19.929,20.081,14967.4
+1699739880000,20.09,20.13,20.041,20.097,10629.6
+1699739940000,20.104,20.246,20.104,20.226,13492.2
+1699740000000,20.226,20.278,20.082,20.113,19577.7
+1699740060000,20.111,20.184,20.009,20.117,16342.6
+1699740120000,20.117,20.139,20.0,20.046,13660.1
+1699740180000,20.047,20.047,19.98,20.007,14908.1
+1699740240000,20.008,20.024,19.895,19.916,25077.2
+1699740300000,19.913,19.98,19.849,19.968,15516.6
+1699740360000,19.963,19.99,19.9,19.92,7312.0
+1699740420000,19.926,19.964,19.838,19.927,11821.0
+1699740480000,19.927,19.95,19.8,19.835,12286.2
+1699740540000,19.835,19.895,19.785,19.889,13129.2
+1699740600000,19.892,19.897,19.768,19.778,6885.1
+1699740660000,19.778,19.822,19.566,19.821,49235.9
+1699740720000,19.819,19.865,19.715,19.758,11853.8
+1699740780000,19.763,19.864,19.709,19.857,8674.8
+1699740840000,19.855,19.861,19.635,19.724,13901.7
+1699740900000,19.726,19.945,19.682,19.945,17172.7
+1699740960000,19.942,19.947,19.881,19.941,6588.4
+1699741020000,19.938,19.966,19.886,19.92,11157.9
+1699741080000,19.919,20.064,19.915,20.045,10777.1
+1699741140000,20.045,20.045,19.973,19.979,9300.5
+1699741200000,19.979,20.11,19.979,20.099,11820.4
+1699741260000,20.098,20.2,20.093,20.173,16422.0
+1699741320000,20.178,20.189,20.101,20.118,3911.3
+1699741380000,20.118,20.142,20.07,20.139,6683.7
+1699741440000,20.138,20.162,20.108,20.124,6840.8
+1699741500000,20.131,20.15,20.059,20.106,6222.0
+1699741560000,20.106,20.133,20.05,20.06,5135.7
+1699741620000,20.06,20.11,20.033,20.063,7594.1
+1699741680000,20.067,20.079,20.0,20.01,5308.9
+1699741740000,20.014,20.071,20.008,20.049,4835.8
+1699741800000,20.044,20.063,19.994,19.994,4322.9
+1699741860000,19.997,20.002,19.919,19.986,12189.1
+1699741920000,19.994,20.058,19.987,20.052,6098.7
+1699741980000,20.055,20.099,20.0,20.002,7092.2
+1699742040000,20.002,20.003,19.903,19.909,10342.9
+1699742100000,19.917,19.934,19.885,19.913,6012.7
+1699742160000,19.91,19.939,19.878,19.883,8534.2
+1699742220000,19.885,19.91,19.824,19.83,9265.2
+1699742280000,19.83,20.007,19.814,20.0,14743.9
+1699742340000,20.001,20.097,20.001,20.068,10623.2
+1699742400000,20.071,20.12,20.071,20.082,7946.5
+1699742460000,20.083,20.114,20.065,20.092,5773.0
+1699742520000,20.09,20.107,20.08,20.097,2211.6
+1699742580000,20.095,20.126,20.095,20.126,3513.5
+1699742640000,20.125,20.161,20.118,20.127,12052.5
+1699742700000,20.132,20.144,20.13,20.132,1597.1
+1699742760000,20.137,20.209,20.13,20.196,10134.1
+1699742820000,20.195,20.222,20.159,20.188,12516.8
+1699742880000,20.197,20.251,20.171,20.236,6668.3
+1699742940000,20.237,20.258,20.212,20.236,4072.8
+1699743000000,20.236,20.245,20.15,20.22,12886.4
+1699743060000,20.227,20.229,20.1,20.128,11369.3
+1699743120000,20.126,20.167,20.114,20.153,4250.5
+1699743180000,20.154,20.172,20.137,20.144,3391.6
+1699743240000,20.143,20.144,20.1,20.108,3976.3
+1699743300000,20.106,20.119,20.024,20.05,6567.9
+1699743360000,20.052,20.11,20.02,20.024,4697.0
+1699743420000,20.028,20.037,19.962,19.984,7659.1
+1699743480000,19.984,20.089,19.984,20.085,5640.8
+1699743540000,20.085,20.151,20.057,20.146,6425.4
+1699743600000,20.145,20.183,20.0,20.041,8718.9
+1699743660000,20.035,20.141,20.034,20.048,7611.1
+1699743720000,20.048,20.054,19.938,19.939,6246.9
+1699743780000,19.941,20.082,19.94,20.008,11729.1
+1699743840000,20.011,20.011,19.885,19.95,14824.0
+1699743900000,19.951,20.046,19.951,20.02,5468.2
+1699743960000,20.016,20.055,19.952,19.963,10386.4
+1699744020000,19.969,20.026,19.935,19.945,7683.9
+1699744080000,19.946,19.979,19.83,19.854,14996.8
+1699744140000,19.86,19.937,19.857,19.9,6878.6
+1699744200000,19.901,19.962,19.875,19.904,5155.2
+1699744260000,19.907,19.952,19.83,19.949,6852.2
+1699744320000,19.948,19.954,19.862,19.915,4745.7
+1699744380000,19.917,19.932,19.822,19.881,4522.0
+1699744440000,19.881,19.887,19.8,19.827,9580.8
+1699744500000,19.828,19.852,19.728,19.768,12664.1
+1699744560000,19.765,19.777,19.676,19.729,21462.5
+1699744620000,19.732,19.773,19.689,19.736,7107.5
+1699744680000,19.734,19.739,19.689,19.726,8396.3
+1699744740000,19.728,19.771,19.642,19.667,9297.4
+1699744800000,19.666,19.699,19.632,19.632,10539.8
+1699744860000,19.637,19.654,19.602,19.609,9005.2
+1699744920000,19.611,19.625,19.401,19.514,34498.6
+1699744980000,19.514,19.539,19.472,19.539,15923.9
+1699745040000,19.54,19.631,19.452,19.474,13192.3
+1699745100000,19.475,19.548,19.472,19.517,7389.0
+1699745160000,19.513,19.518,19.012,19.178,94886.0
+1699745220000,19.188,19.293,18.973,19.045,67105.0
+1699745280000,19.041,19.06,18.6,18.646,131015.7
+1699745340000,18.65,18.835,18.606,18.816,31987.3
+1699745400000,18.814,18.951,18.807,18.937,39727.8
+1699745460000,18.941,18.966,18.542,18.576,52576.9
+1699745520000,18.577,18.698,18.345,18.578,66794.5
+1699745580000,18.582,18.72,18.468,18.682,39721.9
+1699745640000,18.685,18.738,18.66,18.681,24554.7
+1699745700000,18.682,18.831,18.6,18.829,18705.7
+1699745760000,18.832,18.849,18.642,18.644,45131.0
+1699745820000,18.645,18.726,18.508,18.528,39597.3
+1699745880000,18.536,18.595,18.372,18.389,45400.8
+1699745940000,18.391,18.575,18.332,18.49,67346.8
+1699746000000,18.491,18.589,18.325,18.567,65227.1
+1699746060000,18.567,18.641,18.408,18.641,37565.4
+1699746120000,18.64,18.68,18.416,18.507,35129.9
+1699746180000,18.507,18.575,18.148,18.212,70161.9
+1699746240000,18.212,18.267,18.036,18.134,73223.6
+1699746300000,18.135,18.32,18.11,18.112,32480.8
+1699746360000,18.114,18.447,18.086,18.412,43809.5
+1699746420000,18.408,18.495,18.355,18.462,19032.6
+1699746480000,18.465,18.679,18.441,18.516,31870.9
+1699746540000,18.517,18.835,18.494,18.776,31460.6
+1699746600000,18.771,18.868,18.661,18.68,26315.7
+1699746660000,18.683,18.833,18.666,18.75,17270.4
+1699746720000,18.753,18.812,18.572,18.589,30579.7
+1699746780000,18.589,18.888,18.571,18.876,30382.1
+1699746840000,18.877,18.877,18.712,18.823,24995.9
+1699746900000,18.822,18.871,18.803,18.83,11515.5
+1699746960000,18.824,18.916,18.8,18.903,22459.5
+1699747020000,18.902,18.96,18.811,18.874,18228.3
+1699747080000,18.87,18.972,18.826,18.962,12224.9
+1699747140000,18.965,18.975,18.85,18.878,12149.1
+1699747200000,18.878,19.229,18.859,19.194,57215.9
+1699747260000,19.202,19.525,19.189,19.326,60170.4
+1699747320000,19.323,19.486,19.288,19.475,24376.6
+1699747380000,19.474,19.474,19.245,19.295,17001.3
+1699747440000,19.298,19.3,19.144,19.153,19570.2
+1699747500000,19.153,19.16,18.919,19.027,30661.4
+1699747560000,19.014,19.034,18.925,18.959,11581.9
+1699747620000,18.958,18.96,18.8,18.917,23138.6
+1699747680000,18.918,19.003,18.882,18.985,18618.8
+1699747740000,18.982,18.999,18.735,18.756,18968.6
+1699747800000,18.756,18.83,18.552,18.658,28408.0
+1699747860000,18.663,18.834,18.618,18.799,11495.9
+1699747920000,18.798,18.989,18.777,18.904,17976.9
+1699747980000,18.9,18.9,18.712,18.744,25392.0
+1699748040000,18.744,18.746,18.65,18.736,13819.4
+1699748100000,18.736,18.81,18.574,18.601,12141.2
+1699748160000,18.603,18.64,18.325,18.384,37901.8
+1699748220000,18.384,18.6,18.31,18.572,34072.8
+1699748280000,18.587,18.62,18.371,18.438,15373.1
+1699748340000,18.44,18.49,18.301,18.339,17601.4
+1699748400000,18.334,18.34,18.2,18.208,25231.7
+1699748460000,18.208,18.409,18.203,18.357,16700.0
+1699748520000,18.362,18.559,18.34,18.524,19037.6
+1699748580000,18.532,18.588,18.497,18.517,18924.1
+1699748640000,18.517,18.554,18.442,18.502,7011.2
+1699748700000,18.501,18.512,18.366,18.41,12943.8
+1699748760000,18.41,18.525,18.379,18.474,13467.4
+1699748820000,18.474,18.474,18.287,18.295,19216.8
+1699748880000,18.293,18.297,18.1,18.137,59131.6
+1699748940000,18.14,18.163,17.83,17.869,95925.5
+1699749000000,17.863,17.99,17.544,17.603,190477.9
+1699749060000,17.604,18.188,17.603,18.133,84439.8
+1699749120000,18.144,18.216,17.982,18.147,45547.8
+1699749180000,18.15,18.324,18.05,18.23,45971.7
+1699749240000,18.239,18.245,18.003,18.024,16371.2
+1699749300000,18.025,18.065,17.815,17.937,28528.3
+1699749360000,17.937,18.075,17.869,18.008,25410.8
+1699749420000,18.008,18.089,17.948,18.01,17196.9
+1699749480000,18.008,18.018,17.607,17.736,32891.9
+1699749540000,17.736,17.983,17.719,17.922,34218.7
+1699749600000,17.92,17.997,17.879,17.917,24922.2
+1699749660000,17.92,18.041,17.903,17.995,29455.5
+1699749720000,18.0,18.036,17.918,17.975,14076.0
+1699749780000,17.976,18.047,17.917,17.941,14531.0
+1699749840000,17.946,18.038,17.92,18.009,9496.1
+1699749900000,18.013,18.031,17.914,17.96,10528.4
+1699749960000,17.96,18.028,17.836,18.007,17302.8
+1699750020000,18.008,18.03,17.911,18.007,22485.3
+1699750080000,18.006,18.057,17.944,17.991,25255.6
+1699750140000,17.991,18.016,17.655,17.896,53781.4
+1699750200000,17.897,18.054,17.765,18.044,44194.1
+1699750260000,18.042,18.31,18.034,18.294,56207.9
+1699750320000,18.295,18.316,18.186,18.299,23291.7
+1699750380000,18.301,18.494,18.251,18.394,46583.6
+1699750440000,18.384,18.499,18.359,18.396,30280.1
+1699750500000,18.397,18.5,18.366,18.421,15484.4
+1699750560000,18.419,18.5,18.344,18.398,15425.4
+1699750620000,18.396,18.489,18.396,18.468,11514.3
+1699750680000,18.47,18.525,18.441,18.445,14561.2
+1699750740000,18.445,18.535,18.441,18.534,12101.6
+1699750800000,18.529,18.555,18.439,18.477,15652.8
+1699750860000,18.485,18.494,18.264,18.278,23578.8
+1699750920000,18.277,18.361,18.2,18.247,24428.3
+1699750980000,18.242,18.331,18.198,18.317,20628.8
+1699751040000,18.321,18.374,18.267,18.364,13392.7
+1699751100000,18.363,18.384,18.221,18.265,11599.1
+1699751160000,18.266,18.276,18.154,18.193,8438.3
+1699751220000,18.183,18.261,18.159,18.26,5507.1
+1699751280000,18.252,18.273,18.2,18.226,6548.1
+1699751340000,18.227,18.275,18.127,18.203,11825.5
+1699751400000,18.206,18.265,18.193,18.199,6402.9
+1699751460000,18.201,18.221,18.12,18.147,8583.4
+1699751520000,18.147,18.332,18.04,18.332,39233.2
+1699751580000,18.331,18.335,18.255,18.323,12827.5
+1699751640000,18.31,18.339,18.272,18.293,7844.3
+1699751700000,18.29,18.532,18.255,18.525,21341.6
+1699751760000,18.518,18.53,18.335,18.372,13600.0
+1699751820000,18.37,18.636,18.355,18.6,26634.7
+1699751880000,18.599,19.0,18.557,18.845,80105.1
+1699751940000,18.84,19.216,18.832,19.05,59173.6
+1699752000000,19.049,19.337,19.001,19.285,51217.4
+1699752060000,19.286,19.331,19.137,19.257,34841.5
+1699752120000,19.265,19.378,19.192,19.297,36219.4
+1699752180000,19.297,19.391,19.222,19.222,36776.9
+1699752240000,19.224,19.332,19.215,19.309,12265.0
+1699752300000,19.318,19.416,19.293,19.392,21000.9
+1699752360000,19.396,19.42,19.297,19.298,12329.6
+1699752420000,19.298,19.3,19.118,19.168,30355.7
+1699752480000,19.169,19.193,19.1,19.131,12443.1
+1699752540000,19.129,19.341,19.109,19.317,12541.4
+1699752600000,19.316,19.344,19.145,19.204,12816.5
+1699752660000,19.205,19.246,18.901,18.975,36220.1
+1699752720000,18.976,19.162,18.973,19.027,20449.0
+1699752780000,19.029,19.105,19.018,19.03,16760.0
+1699752840000,19.028,19.109,19.001,19.106,11213.0
+1699752900000,19.105,19.15,18.875,18.973,35070.4
+1699752960000,18.974,18.991,18.766,18.921,26831.7
+1699753020000,18.922,18.95,18.883,18.898,7070.2
+1699753080000,18.898,18.989,18.871,18.936,10371.8
+1699753140000,18.935,19.069,18.935,18.985,13924.8
+1699753200000,18.984,19.039,18.919,19.017,17667.8
+1699753260000,19.017,19.077,19.007,19.045,9209.7
+1699753320000,19.045,19.2,19.033,19.195,15105.8
+1699753380000,19.192,19.313,19.179,19.27,25998.1
+1699753440000,19.27,19.273,19.057,19.077,13460.7
+1699753500000,19.078,19.084,19.024,19.051,8947.6
+1699753560000,19.053,19.206,19.03,19.2,9802.8
+1699753620000,19.201,19.207,19.082,19.11,9725.1
+1699753680000,19.121,19.296,19.075,19.256,13777.1
+1699753740000,19.256,19.293,19.176,19.243,10516.7
+1699753800000,19.241,19.27,19.058,19.117,14694.2
+1699753860000,19.117,19.284,19.098,19.254,15126.4
+1699753920000,19.26,19.396,19.224,19.362,20865.6
+1699753980000,19.37,19.528,19.313,19.321,39101.3
+1699754040000,19.327,19.431,19.301,19.4,20568.2
+1699754100000,19.396,19.497,19.353,19.457,19209.3
+1699754160000,19.448,19.482,19.372,19.442,21346.0
+1699754220000,19.443,19.464,19.397,19.411,15423.3
+1699754280000,19.411,19.6,19.37,19.558,33227.2
+1699754340000,19.555,19.649,19.514,19.63,19994.4
+1699754400000,19.636,19.66,19.405,19.44,25361.1
+1699754460000,19.44,19.46,19.233,19.266,25043.9
+1699754520000,19.263,19.338,19.142,19.177,29137.3
+1699754580000,19.186,19.201,19.096,19.201,15489.4
+1699754640000,19.189,19.239,19.107,19.196,17291.1
+1699754700000,19.201,19.208,19.122,19.141,17014.5
+1699754760000,19.142,19.142,19.042,19.083,11513.0
+1699754820000,19.089,19.096,18.923,19.003,25234.4
+1699754880000,18.998,19.166,18.97,19.153,17592.4
+1699754940000,19.154,19.158,19.013,19.035,16645.6
+1699755000000,19.037,19.139,18.995,19.023,15296.8
+1699755060000,19.018,19.058,18.917,18.93,16386.4
+1699755120000,18.931,19.053,18.914,18.957,15908.7
+1699755180000,18.96,19.019,18.927,19.019,16200.9
+1699755240000,19.012,19.028,18.943,18.976,8351.5
+1699755300000,18.978,18.995,18.82,18.836,16399.9
+1699755360000,18.84,19.0,18.706,18.987,33999.0
+1699755420000,18.985,19.021,18.888,19.006,9120.7
+1699755480000,19.004,19.01,18.878,18.884,9875.2
+1699755540000,18.885,18.947,18.828,18.848,11750.0
+1699755600000,18.849,18.919,18.728,18.858,26920.0
+1699755660000,18.857,18.907,18.817,18.845,5725.2
+1699755720000,18.843,18.975,18.826,18.905,10753.5
+1699755780000,18.908,18.92,18.815,18.849,11898.6
+1699755840000,18.841,18.87,18.781,18.796,12539.8
+1699755900000,18.794,18.813,18.674,18.801,21155.8
+1699755960000,18.804,18.904,18.76,18.895,11099.0
+1699756020000,18.901,18.977,18.864,18.934,7862.4
+1699756080000,18.93,19.089,18.93,19.083,20751.6
+1699756140000,19.08,19.083,18.99,19.009,13413.0
+1699756200000,19.003,19.044,18.909,18.992,8254.1
+1699756260000,18.992,19.031,18.924,18.943,12291.0
+1699756320000,18.945,18.971,18.854,18.854,7187.3
+1699756380000,18.854,18.903,18.821,18.89,8399.7
+1699756440000,18.884,18.903,18.777,18.842,11642.5
+1699756500000,18.844,18.869,18.72,18.835,16540.4
+1699756560000,18.836,18.967,18.835,18.949,7318.2
+1699756620000,18.949,19.023,18.893,19.015,8127.9
+1699756680000,19.017,19.05,18.992,19.045,7167.2
+1699756740000,19.042,19.127,19.033,19.1,17837.8
+1699756800000,19.101,19.159,19.04,19.136,12674.8
+1699756860000,19.135,19.154,19.041,19.087,6151.0
+1699756920000,19.086,19.092,19.028,19.071,4768.6
+1699756980000,19.074,19.092,19.032,19.032,4082.5
+1699757040000,19.039,19.099,19.0,19.096,8547.0
+1699757100000,19.086,19.094,18.98,18.999,9278.0
+1699757160000,18.992,19.066,18.94,19.058,6988.1
+1699757220000,19.058,19.068,19.032,19.051,5384.8
+1699757280000,19.051,19.159,19.035,19.159,6771.1
+1699757340000,19.159,19.222,19.115,19.121,13220.7
+1699757400000,19.123,19.123,19.047,19.088,5967.3
+1699757460000,19.087,19.108,18.936,18.964,16531.1
+1699757520000,18.965,18.989,18.922,18.966,9852.6
+1699757580000,18.963,18.963,18.809,18.83,13144.3
+1699757640000,18.832,18.87,18.818,18.834,9239.9
+1699757700000,18.833,18.972,18.823,18.953,8103.3
+1699757760000,18.953,18.972,18.818,18.824,6606.5
+1699757820000,18.829,18.935,18.818,18.888,11452.4
+1699757880000,18.887,19.083,18.887,19.067,9672.5
+1699757940000,19.065,19.065,18.991,19.048,8483.3
+1699758000000,19.037,19.081,18.975,18.987,7758.3
+1699758060000,18.983,19.086,18.942,18.984,11497.3
+1699758120000,18.988,19.017,18.888,18.919,9396.6
+1699758180000,18.926,18.94,18.853,18.899,8999.1
+1699758240000,18.9,18.929,18.859,18.864,3880.7
+1699758300000,18.864,18.919,18.802,18.894,14016.0
+1699758360000,18.898,18.898,18.793,18.81,12837.9
+1699758420000,18.806,18.822,18.765,18.801,8113.1
+1699758480000,18.803,18.827,18.732,18.75,13973.9
+1699758540000,18.748,18.779,18.68,18.756,19069.8
+1699758600000,18.754,18.914,18.715,18.873,15806.1
+1699758660000,18.878,18.953,18.865,18.876,6748.9
+1699758720000,18.88,19.002,18.872,18.966,6927.3
+1699758780000,18.964,19.362,18.964,19.352,56639.0
+1699758840000,19.351,19.369,19.223,19.233,15616.3
+1699758900000,19.253,19.298,19.089,19.15,20888.0
+1699758960000,19.15,19.246,19.1,19.188,7057.9
+1699759020000,19.189,19.241,19.146,19.167,13502.8
+1699759080000,19.171,19.185,19.07,19.096,10920.3
+1699759140000,19.093,19.134,19.068,19.094,8014.9
+1699759200000,19.092,19.234,19.057,19.162,10941.6
+1699759260000,19.16,19.162,19.073,19.116,6504.4
+1699759320000,19.12,19.206,19.09,19.158,4724.3
+1699759380000,19.155,19.239,19.136,19.211,6504.5
+1699759440000,19.211,19.499,19.193,19.457,45822.4
+1699759500000,19.454,19.495,19.388,19.423,15415.9
+1699759560000,19.422,19.544,19.416,19.517,18653.6
+1699759620000,19.521,19.548,19.46,19.529,13344.4
+1699759680000,19.528,19.566,19.472,19.532,11672.5
+1699759740000,19.527,19.612,19.519,19.602,22394.2
+1699759800000,19.6,19.671,19.437,19.487,35166.8
+1699759860000,19.488,19.505,19.237,19.283,23096.9
+1699759920000,19.279,19.438,19.273,19.384,14756.5
+1699759980000,19.39,19.452,19.303,19.384,11223.3
+1699760040000,19.384,19.6,19.372,19.595,33920.0
+1699760100000,19.586,19.83,19.5,19.8,36165.4
+1699760160000,19.801,20.0,19.778,20.0,50896.7
+1699760220000,20.0,20.031,19.832,19.859,44117.0
+1699760280000,19.853,19.879,19.769,19.805,20672.1
+1699760340000,19.805,19.932,19.764,19.915,15689.0
+1699760400000,19.915,19.951,19.852,19.892,19134.0
+1699760460000,19.892,19.925,19.759,19.762,18814.2
+1699760520000,19.767,19.938,19.753,19.857,20948.2
+1699760580000,19.861,19.95,19.821,19.941,17736.5
+1699760640000,19.942,20.0,19.905,19.935,26263.0
+1699760700000,19.935,20.095,19.89,20.071,29846.9
+1699760760000,20.072,20.08,19.889,19.889,23875.7
+1699760820000,19.895,19.926,19.8,19.813,11398.5
+1699760880000,19.818,19.87,19.778,19.793,9742.6
+1699760940000,19.797,19.946,19.785,19.915,14735.7
+1699761000000,19.923,19.923,19.829,19.888,6259.1
+1699761060000,19.89,19.904,19.672,19.735,24542.8
+1699761120000,19.736,19.896,19.698,19.844,12907.9
+1699761180000,19.84,19.849,19.704,19.704,7851.2
+1699761240000,19.703,19.719,19.529,19.584,28653.3
+1699761300000,19.585,19.7,19.585,19.686,9446.7
+1699761360000,19.683,19.808,19.682,19.746,16406.2
+1699761420000,19.743,19.772,19.652,19.666,14138.8
+1699761480000,19.663,19.761,19.652,19.723,11967.9
+1699761540000,19.728,19.771,19.682,19.738,8469.4
+1699761600000,19.739,19.768,19.622,19.632,13627.8
+1699761660000,19.627,19.656,19.55,19.648,17515.5
+1699761720000,19.643,19.758,19.625,19.744,14598.8
+1699761780000,19.747,19.813,19.707,19.799,14808.7
+1699761840000,19.795,20.064,19.794,20.063,38197.7
+1699761900000,20.051,20.4,20.046,20.385,103301.8
+1699761960000,20.383,20.48,20.223,20.251,50632.9
+1699762020000,20.247,20.297,20.144,20.163,45549.4
+1699762080000,20.16,20.164,19.934,20.143,45731.7
+1699762140000,20.144,20.27,20.105,20.247,17208.8
+1699762200000,20.244,20.406,20.221,20.357,24235.3
+1699762260000,20.356,20.357,20.223,20.23,25724.2
+1699762320000,20.24,20.326,20.201,20.215,21541.1
+1699762380000,20.218,20.299,20.18,20.209,14542.4
+1699762440000,20.212,20.212,20.1,20.139,15331.4
+1699762500000,20.141,20.197,20.06,20.077,18856.7
+1699762560000,20.072,20.113,20.03,20.051,12446.3
+1699762620000,20.052,20.127,20.012,20.017,15055.3
+1699762680000,20.026,20.051,19.92,19.925,14622.8
+1699762740000,19.926,19.983,19.807,19.919,28876.8
+1699762800000,19.915,19.925,19.821,19.896,19931.3
+1699762860000,19.898,19.922,19.829,19.836,7778.8
+1699762920000,19.844,19.862,19.711,19.748,16216.0
+1699762980000,19.749,19.9,19.717,19.725,17534.6
+1699763040000,19.731,19.878,19.728,19.873,13322.1
+1699763100000,19.872,19.9,19.63,19.667,27718.5
+1699763160000,19.663,19.883,19.618,19.863,16763.8
+1699763220000,19.866,19.944,19.748,19.944,20157.5
+1699763280000,19.929,19.975,19.874,19.929,17032.2
+1699763340000,19.921,20.074,19.898,20.046,30330.7
+1699763400000,20.046,20.21,19.92,20.111,38000.6
+1699763460000,20.098,20.122,19.933,19.982,28504.6
+1699763520000,19.988,20.05,19.945,19.988,11331.3
+1699763580000,19.988,20.2,19.952,20.169,23564.6
+1699763640000,20.168,20.195,20.106,20.16,12691.5
+1699763700000,20.163,20.326,20.114,20.315,26025.4
+1699763760000,20.316,20.33,20.148,20.148,11872.6
+1699763820000,20.149,20.172,20.05,20.151,11544.2
+1699763880000,20.15,20.15,20.0,20.029,10512.3
+1699763940000,20.027,20.053,20.0,20.007,10189.0
+1699764000000,20.009,20.088,20.002,20.036,13812.3
+1699764060000,20.036,20.183,20.01,20.103,11808.0
+1699764120000,20.11,20.223,20.1,20.137,17627.8
+1699764180000,20.133,20.139,20.004,20.027,12722.4
+1699764240000,20.03,20.054,19.987,20.019,10394.0
+1699764300000,20.018,20.187,19.975,20.17,18505.9
+1699764360000,20.165,20.273,20.04,20.229,15288.3
+1699764420000,20.23,20.285,20.162,20.162,10804.8
+1699764480000,20.163,20.247,20.097,20.099,10011.7
+1699764540000,20.099,20.158,20.01,20.01,12012.4
+1699764600000,20.012,20.172,20.009,20.16,10292.5
+1699764660000,20.159,20.276,20.135,20.268,9359.0
+1699764720000,20.266,20.333,20.213,20.32,18582.9
+1699764780000,20.326,20.598,20.297,20.57,46104.7
+1699764840000,20.568,20.6,20.449,20.508,50452.2
+1699764900000,20.514,20.745,20.379,20.602,64190.2
+1699764960000,20.603,21.124,20.534,21.042,98329.1
+1699765020000,21.042,21.051,20.759,20.822,68967.1
+1699765080000,20.821,21.082,20.717,21.032,57977.7
+1699765140000,21.043,21.393,21.01,21.241,88683.4
+1699765200000,21.249,21.482,21.17,21.33,80305.5
+1699765260000,21.32,21.378,21.082,21.167,64714.4
+1699765320000,21.167,21.178,20.989,21.072,43147.9
+1699765380000,21.071,21.142,20.945,21.071,35656.6
+1699765440000,21.071,21.139,20.912,20.956,25677.2
+1699765500000,20.958,20.982,20.8,20.838,41716.7
+1699765560000,20.835,21.035,20.828,20.998,27757.6
+1699765620000,20.995,21.009,20.801,20.848,24731.3
+1699765680000,20.848,20.881,20.697,20.814,33706.4
+1699765740000,20.814,21.15,20.792,21.034,39891.9
+1699765800000,21.029,21.029,20.826,20.859,21265.1
+1699765860000,20.856,21.04,20.844,20.988,31806.8
+1699765920000,20.991,21.04,20.961,21.017,14308.7
+1699765980000,21.008,21.041,20.856,20.943,17233.5
+1699766040000,20.943,21.017,20.835,20.972,28512.0
+1699766100000,20.975,21.024,20.863,20.939,20764.7
+1699766160000,20.931,20.936,20.783,20.846,24489.3
+1699766220000,20.843,20.964,20.789,20.954,12765.0
+1699766280000,20.954,20.979,20.849,20.952,12024.5
+1699766340000,20.952,20.992,20.864,20.879,10215.1
+1699766400000,20.88,20.968,20.844,20.947,10427.6
+1699766460000,20.957,21.207,20.933,21.178,30140.5
+1699766520000,21.185,21.2,20.913,20.914,30006.1
+1699766580000,20.914,20.921,20.748,20.768,26968.0
+1699766640000,20.78,20.813,20.528,20.643,52423.1
+1699766700000,20.635,20.756,20.536,20.756,38457.1
+1699766760000,20.756,21.026,20.755,20.988,58568.2
+1699766820000,20.989,21.023,20.908,20.988,28254.4
+1699766880000,20.987,20.995,20.837,20.922,20320.6
+1699766940000,20.931,21.363,20.918,21.355,40178.3
+1699767000000,21.355,21.555,21.258,21.536,97370.8
+1699767060000,21.534,21.796,21.444,21.498,106470.0
+1699767120000,21.503,21.534,21.1,21.464,76942.6
+1699767180000,21.453,21.717,21.357,21.664,43527.4
+1699767240000,21.664,21.681,21.401,21.515,52230.2
+1699767300000,21.525,21.525,21.35,21.356,28164.9
+1699767360000,21.357,21.447,21.312,21.413,23184.5
+1699767420000,21.414,21.435,21.359,21.384,16205.6
+1699767480000,21.384,21.44,21.27,21.323,21215.8
+1699767540000,21.324,21.399,21.255,21.287,17939.8
+1699767600000,21.288,21.446,21.265,21.387,31408.4
+1699767660000,21.385,21.679,21.338,21.6,39191.3
+1699767720000,21.594,21.697,21.457,21.517,43975.9
+1699767780000,21.521,21.6,21.425,21.579,18665.6
+1699767840000,21.576,21.78,21.503,21.723,45414.4
+1699767900000,21.726,21.915,21.629,21.696,76122.7
+1699767960000,21.696,21.877,21.588,21.862,47404.2
+1699768020000,21.861,21.969,21.751,21.803,47920.3
+1699768080000,21.813,21.855,21.58,21.669,57715.9
+1699768140000,21.668,21.735,21.501,21.612,36139.5
+1699768200000,21.613,21.697,21.544,21.688,29158.8
+1699768260000,21.692,21.7,21.5,21.503,12227.5
+1699768320000,21.504,21.557,21.3,21.343,40017.9
+1699768380000,21.344,21.416,21.201,21.371,40831.4
+1699768440000,21.371,21.501,21.3,21.419,21065.9
+1699768500000,21.421,21.451,21.303,21.38,13531.0
+1699768560000,21.38,21.43,21.3,21.381,13151.2
+1699768620000,21.381,21.5,21.292,21.491,18330.0
+1699768680000,21.485,21.5,21.41,21.439,8341.3
+1699768740000,21.445,21.48,21.352,21.433,9953.1
+1699768800000,21.437,21.45,21.113,21.252,35532.4
+1699768860000,21.253,21.256,20.929,20.995,77561.0
+1699768920000,21.002,21.086,20.908,20.95,39505.6
+1699768980000,20.956,20.976,20.841,20.882,28900.9
+1699769040000,20.884,21.013,20.8,20.892,36959.5
+1699769100000,20.892,21.146,20.865,21.034,37622.7
+1699769160000,21.039,21.044,20.888,20.925,23328.5
+1699769220000,20.93,20.971,20.777,20.943,34267.7
+1699769280000,20.942,21.087,20.854,21.079,19176.6
+1699769340000,21.074,21.299,20.942,21.174,42096.8
+1699769400000,21.175,21.198,21.105,21.107,18700.7
+1699769460000,21.108,21.163,20.908,20.92,42136.9
+1699769520000,20.92,21.029,20.9,20.946,16636.9
+1699769580000,20.955,20.992,20.908,20.913,10977.4
+1699769640000,20.913,20.969,20.906,20.928,9012.4
+1699769700000,20.928,21.068,20.924,21.045,13948.6
+1699769760000,21.047,21.059,20.97,21.014,8107.5
+1699769820000,21.015,21.207,21.015,21.171,19830.1
+1699769880000,21.17,21.225,21.015,21.082,18131.2
+1699769940000,21.074,21.077,21.016,21.058,7473.8
+1699770000000,21.066,21.146,21.026,21.04,12079.9
+1699770060000,21.045,21.224,21.04,21.153,15266.4
+1699770120000,21.158,21.22,21.051,21.061,18711.5
+1699770180000,21.062,21.674,21.047,21.674,184056.1
+1699770240000,21.675,21.697,21.543,21.678,76869.6
+1699770300000,21.681,21.779,21.6,21.758,80682.4
+1699770360000,21.756,21.858,21.689,21.828,52392.5
+1699770420000,21.822,21.925,21.687,21.919,63764.2
+1699770480000,21.906,21.946,21.804,21.863,59018.5
+1699770540000,21.866,21.988,21.865,21.932,51292.2
+1699770600000,21.932,22.08,21.788,21.944,83106.0
+1699770660000,21.942,21.942,21.581,21.732,68344.8
+1699770720000,21.731,21.87,21.656,21.689,34236.2
+1699770780000,21.702,21.757,21.617,21.671,31562.9
+1699770840000,21.659,21.719,21.614,21.709,17459.3
+1699770900000,21.708,21.786,21.582,21.776,33640.6
+1699770960000,21.775,21.786,21.677,21.71,20753.1
+1699771020000,21.71,21.851,21.705,21.833,23529.8
+1699771080000,21.829,22.068,21.813,22.007,84140.0
+1699771140000,22.009,22.62,21.994,22.496,265280.1
+1699771200000,22.498,22.683,22.352,22.656,125408.6
+1699771260000,22.658,22.789,22.463,22.678,130674.3
+1699771320000,22.668,22.838,22.654,22.751,84020.4
+1699771380000,22.737,22.773,22.432,22.519,106138.0
+1699771440000,22.521,22.59,22.397,22.525,44322.7
+1699771500000,22.531,23.0,22.42,22.897,121498.6
+1699771560000,22.897,23.278,22.782,23.157,156701.0
+1699771620000,23.157,23.469,23.128,23.155,195851.2
+1699771680000,23.156,23.886,23.136,23.604,245330.1
+1699771740000,23.603,23.662,23.382,23.509,89657.2
+1699771800000,23.509,23.844,23.379,23.811,128637.4
+1699771860000,23.811,23.872,23.45,23.45,100665.5
+1699771920000,23.457,23.511,23.217,23.303,103734.0
+1699771980000,23.305,23.589,23.215,23.323,61278.6
+1699772040000,23.328,23.5,23.275,23.46,44582.9
+1699772100000,23.466,23.7,23.417,23.627,61166.2
+1699772160000,23.627,23.664,23.314,23.36,71679.8
+1699772220000,23.354,23.421,23.323,23.356,27030.8
+1699772280000,23.364,23.42,23.205,23.232,42848.2
+1699772340000,23.228,23.419,23.2,23.341,39128.9
+1699772400000,23.341,23.623,23.333,23.611,42996.2
+1699772460000,23.611,23.725,23.43,23.449,102340.7
+1699772520000,23.455,23.632,23.27,23.297,62438.5
+1699772580000,23.297,23.539,23.296,23.526,34613.1
+1699772640000,23.52,23.574,23.355,23.383,27198.9
+1699772700000,23.383,23.448,23.327,23.401,19486.3
+1699772760000,23.4,23.448,23.318,23.33,25097.1
+1699772820000,23.331,23.359,23.03,23.084,90192.1
+1699772880000,23.094,23.169,22.942,23.042,99222.5
+1699772940000,23.042,23.107,22.712,22.773,110311.7
+1699773000000,22.765,23.013,22.676,22.906,72827.0
+1699773060000,22.919,23.021,22.9,22.98,48847.4
+1699773120000,22.98,23.055,22.908,23.016,31520.7
+1699773180000,23.016,23.195,22.953,23.136,39984.7
+1699773240000,23.131,23.159,23.008,23.023,20823.8
+1699773300000,23.024,23.15,22.904,23.022,35796.0
+1699773360000,23.021,23.103,23.0,23.085,17229.0
+1699773420000,23.086,23.417,23.085,23.331,42007.1
+1699773480000,23.328,23.558,23.302,23.412,58660.3
+1699773540000,23.408,23.508,23.314,23.416,40121.6
+1699773600000,23.416,23.5,23.367,23.377,27748.5
+1699773660000,23.376,23.394,23.25,23.259,25652.9
+1699773720000,23.264,23.307,22.909,22.986,63361.4
+1699773780000,22.989,23.1,22.921,22.945,45889.0
+1699773840000,22.949,23.094,22.853,23.074,41634.3
+1699773900000,23.065,23.074,22.89,23.015,22962.5
+1699773960000,23.005,23.033,22.677,22.785,59691.3
+1699774020000,22.773,22.89,22.66,22.8,35415.1
+1699774080000,22.815,22.974,22.801,22.923,23190.0
+1699774140000,22.922,22.959,22.868,22.93,15020.6
+1699774200000,22.936,22.968,22.748,22.755,22532.7
+1699774260000,22.764,22.888,22.685,22.736,38871.8
+1699774320000,22.733,22.823,22.54,22.799,60936.9
+1699774380000,22.798,22.82,22.591,22.763,27799.0
+1699774440000,22.761,22.861,22.626,22.76,49082.9
+1699774500000,22.744,22.911,22.694,22.89,28341.1
+1699774560000,22.886,22.934,22.777,22.884,22466.9
+1699774620000,22.878,23.021,22.837,22.871,38075.7
+1699774680000,22.872,22.976,22.861,22.909,14162.1
+1699774740000,22.91,22.996,22.891,22.94,14983.4
+1699774800000,22.937,22.968,22.887,22.936,12049.3
+1699774860000,22.942,23.0,22.84,23.0,20807.5
+1699774920000,22.998,23.274,22.94,23.182,46219.8
+1699774980000,23.194,23.364,23.149,23.188,39646.1
+1699775040000,23.188,23.226,23.107,23.112,15958.6
+1699775100000,23.124,23.234,23.005,23.053,24883.6
+1699775160000,23.054,23.126,22.946,23.028,20220.4
+1699775220000,23.027,23.173,22.967,23.01,25124.6
+1699775280000,23.01,23.058,22.868,23.058,21685.1
+1699775340000,23.048,23.048,22.97,23.014,7976.4
+1699775400000,23.014,23.046,22.889,22.892,12717.3
+1699775460000,22.893,22.93,22.7,22.758,33948.2
+1699775520000,22.755,22.835,22.7,22.771,29683.2
+1699775580000,22.775,22.848,22.72,22.774,14803.6
+1699775640000,22.774,22.8,22.722,22.784,11515.3
+1699775700000,22.783,22.8,22.7,22.778,15415.8
+1699775760000,22.786,22.844,22.68,22.809,16030.7
+1699775820000,22.809,23.0,22.775,22.868,32982.2
+1699775880000,22.868,22.909,22.828,22.885,9869.5
+1699775940000,22.874,22.946,22.832,22.876,12574.5
+1699776000000,22.874,22.958,22.709,22.74,21927.5
+1699776060000,22.728,22.864,22.649,22.78,31354.3
+1699776120000,22.78,22.866,22.637,22.672,29836.7
+1699776180000,22.659,23.174,22.584,23.103,66438.8
+1699776240000,23.103,23.345,23.0,23.029,69694.5
+1699776300000,23.036,23.047,22.822,22.923,35720.7
+1699776360000,22.922,23.046,22.916,23.014,19502.6
+1699776420000,23.016,23.05,22.978,23.027,18221.2
+1699776480000,23.026,23.124,23.006,23.053,27853.2
+1699776540000,23.059,23.1,23.026,23.052,15156.3
+1699776600000,23.052,23.147,22.978,23.135,18576.9
+1699776660000,23.133,23.133,23.017,23.064,16625.4
+1699776720000,23.057,23.091,22.932,22.951,28075.4
+1699776780000,22.952,22.967,22.782,22.811,34444.8
+1699776840000,22.81,22.828,22.102,22.23,191592.6
+1699776900000,22.225,22.233,21.78,21.961,185889.6
+1699776960000,21.961,21.984,21.253,21.462,329477.4
+1699777020000,21.461,21.597,21.352,21.585,104092.6
+1699777080000,21.585,21.774,21.558,21.681,86392.6
+1699777140000,21.682,21.735,21.561,21.67,43255.9
+1699777200000,21.67,21.694,21.618,21.654,23260.6
+1699777260000,21.641,21.739,21.545,21.592,53255.3
+1699777320000,21.604,21.625,21.218,21.39,97365.8
+1699777380000,21.389,21.431,21.122,21.365,86204.1
+1699777440000,21.364,21.582,21.345,21.554,58384.6
+1699777500000,21.566,21.714,21.503,21.665,68546.5
+1699777560000,21.671,21.887,21.627,21.814,48759.9
+1699777620000,21.813,21.814,21.669,21.71,21820.9
+1699777680000,21.701,21.71,21.614,21.687,16217.4
+1699777740000,21.688,21.746,21.625,21.692,22103.9
+1699777800000,21.697,21.86,21.645,21.824,23405.9
+1699777860000,21.82,21.927,21.756,21.927,27574.8
+1699777920000,21.927,22.0,21.858,21.876,33513.2
+1699777980000,21.872,21.913,21.853,21.869,11551.4
+1699778040000,21.869,21.902,21.8,21.813,14704.4
+1699778100000,21.826,21.887,21.781,21.781,14689.7
+1699778160000,21.782,21.886,21.757,21.759,13625.9
+1699778220000,21.771,21.875,21.557,21.875,41341.0
+1699778280000,21.874,21.979,21.838,21.952,17145.9
+1699778340000,21.952,22.0,21.9,21.905,22034.7
+1699778400000,21.906,21.91,21.8,21.807,12211.4
+1699778460000,21.808,21.907,21.764,21.823,16160.2
+1699778520000,21.824,21.995,21.823,21.969,22138.4
+1699778580000,21.968,21.989,21.901,21.925,13259.7
+1699778640000,21.925,21.944,21.762,21.858,16373.9
+1699778700000,21.853,21.962,21.811,21.94,14115.0
+1699778760000,21.94,21.981,21.664,21.716,30225.8
+1699778820000,21.716,21.819,21.551,21.801,27951.4
+1699778880000,21.812,21.947,21.801,21.856,20963.9
+1699778940000,21.857,21.914,21.683,21.721,14986.3
+1699779000000,21.72,21.839,21.689,21.838,12721.2
+1699779060000,21.837,21.851,21.653,21.703,19286.7
+1699779120000,21.703,21.73,21.501,21.529,35486.2
+1699779180000,21.533,21.591,21.45,21.457,36069.5
+1699779240000,21.457,21.522,21.445,21.521,21217.8
+1699779300000,21.523,21.702,21.523,21.556,20392.6
+1699779360000,21.557,21.688,21.509,21.543,18095.5
+1699779420000,21.551,21.665,21.511,21.6,11907.0
+1699779480000,21.603,21.681,21.6,21.675,7214.3
+1699779540000,21.672,21.753,21.639,21.742,11922.3
+1699779600000,21.742,21.798,21.571,21.598,19598.9
+1699779660000,21.593,21.678,21.321,21.341,31511.6
+1699779720000,21.341,21.441,21.293,21.441,31242.9
+1699779780000,21.441,21.53,21.322,21.346,24281.8
+1699779840000,21.347,21.378,21.129,21.27,61859.9
+1699779900000,21.263,21.38,21.153,21.153,31295.9
+1699779960000,21.154,21.191,20.986,21.049,92711.9
+1699780020000,21.048,21.267,20.87,21.263,87091.2
+1699780080000,21.254,21.316,21.194,21.249,34702.0
+1699780140000,21.25,21.292,21.202,21.242,19454.4
+1699780200000,21.242,21.288,21.203,21.229,11287.9
+1699780260000,21.229,21.399,21.207,21.232,29536.2
+1699780320000,21.218,21.329,21.204,21.234,13339.1
+1699780380000,21.242,21.32,21.135,21.309,17645.1
+1699780440000,21.316,21.333,21.25,21.321,13764.9
+1699780500000,21.321,21.355,21.281,21.339,12245.7
+1699780560000,21.346,21.457,21.335,21.426,27513.4
+1699780620000,21.423,21.518,21.4,21.481,20713.5
+1699780680000,21.467,21.6,21.46,21.522,26691.2
+1699780740000,21.521,21.553,21.49,21.49,10751.8
+1699780800000,21.496,21.504,21.444,21.465,11795.8
+1699780860000,21.474,21.537,21.23,21.269,31807.9
+1699780920000,21.273,21.405,21.268,21.336,9839.4
+1699780980000,21.338,21.352,21.231,21.242,8788.5
+1699781040000,21.242,21.395,21.159,21.371,22681.2
+1699781100000,21.373,21.388,21.257,21.388,9740.6
+1699781160000,21.382,21.395,21.261,21.345,7473.8
+1699781220000,21.345,21.358,21.281,21.327,6651.8
+1699781280000,21.326,21.342,21.266,21.275,4879.8
+1699781340000,21.271,21.414,21.185,21.39,20198.0
+1699781400000,21.397,21.525,21.345,21.5,25338.8
+1699781460000,21.502,21.551,21.41,21.411,24852.6
+1699781520000,21.411,21.498,21.333,21.334,11012.1
+1699781580000,21.332,21.342,21.18,21.188,21130.6
+1699781640000,21.192,21.253,21.035,21.066,41886.9
+1699781700000,21.07,21.136,20.89,20.964,68918.5
+1699781760000,20.962,21.0,20.415,20.5,234964.6
+1699781820000,20.5,20.574,20.323,20.567,173118.9
+1699781880000,20.566,20.77,20.508,20.718,87662.7
+1699781940000,20.718,20.856,20.667,20.738,47118.5
+1699782000000,20.735,20.884,20.712,20.736,32223.1
+1699782060000,20.74,20.778,20.573,20.718,45536.4
+1699782120000,20.718,20.724,20.355,20.625,94314.9
+1699782180000,20.619,20.827,20.596,20.777,64839.9
+1699782240000,20.769,20.8,20.651,20.705,19998.6
+1699782300000,20.716,20.908,20.66,20.843,39599.7
+1699782360000,20.845,20.899,20.801,20.863,24817.6
+1699782420000,20.859,20.92,20.718,20.905,48113.9
+1699782480000,20.901,20.924,20.722,20.768,33947.8
+1699782540000,20.772,20.867,20.754,20.842,18701.3
+1699782600000,20.844,20.898,20.81,20.872,14404.9
+1699782660000,20.872,21.1,20.872,20.96,43977.9
+1699782720000,20.947,21.061,20.882,20.902,43957.4
+1699782780000,20.896,20.967,20.759,20.924,34277.6
+1699782840000,20.922,21.0,20.838,20.907,19135.3
+1699782900000,20.906,20.972,20.873,20.933,10456.4
+1699782960000,20.936,20.967,20.883,20.939,8814.1
+1699783020000,20.939,20.959,20.92,20.92,8731.5
+1699783080000,20.928,20.966,20.9,20.935,9784.5
+1699783140000,20.927,20.965,20.885,20.923,9257.6
+1699783200000,20.919,21.05,20.877,21.033,22366.3
+1699783260000,21.021,21.369,20.996,21.264,89369.3
+1699783320000,21.264,21.294,21.123,21.209,41028.0
+1699783380000,21.209,21.378,21.15,21.324,33204.7
+1699783440000,21.33,21.36,21.263,21.3,23819.4
+1699783500000,21.306,21.378,21.177,21.361,37339.9
+1699783560000,21.36,21.405,21.262,21.309,38581.8
+1699783620000,21.309,21.418,21.23,21.411,40440.5
+1699783680000,21.41,21.45,21.359,21.402,25912.4
+1699783740000,21.402,21.413,21.295,21.295,18708.4
+1699783800000,21.296,21.4,21.221,21.4,31299.2
+1699783860000,21.391,21.41,21.316,21.318,17363.1
+1699783920000,21.318,21.373,21.276,21.288,13927.4
+1699783980000,21.291,21.352,21.229,21.295,13842.4
+1699784040000,21.294,21.358,21.28,21.288,8030.2
+1699784100000,21.293,21.297,21.151,21.206,19979.8
+1699784160000,21.196,21.237,21.014,21.068,28944.1
+1699784220000,21.069,21.142,21.001,21.026,26093.0
+1699784280000,21.027,21.16,21.023,21.07,16314.2
+1699784340000,21.071,21.197,20.978,21.008,41107.3
+1699784400000,21.006,21.092,20.96,20.97,21124.8
+1699784460000,20.971,21.098,20.966,21.072,9952.8
+1699784520000,21.084,21.161,21.035,21.035,20180.4
+1699784580000,21.036,21.151,21.031,21.145,9208.1
+1699784640000,21.135,21.359,21.08,21.339,23344.4
+1699784700000,21.335,21.41,21.266,21.387,22617.4
+1699784760000,21.4,21.443,21.346,21.4,26214.2
+1699784820000,21.399,21.435,21.358,21.415,17192.8
+1699784880000,21.423,21.428,21.32,21.333,15756.6
+1699784940000,21.342,21.378,21.266,21.329,12628.1
+1699785000000,21.329,21.422,21.304,21.345,21797.4
+1699785060000,21.344,21.622,21.34,21.576,46551.5
+1699785120000,21.574,21.849,21.552,21.789,63442.1
+1699785180000,21.789,21.802,21.703,21.756,33184.2
+1699785240000,21.75,21.777,21.627,21.756,25595.8
+1699785300000,21.766,21.8,21.641,21.776,31113.4
+1699785360000,21.779,21.929,21.715,21.763,50754.5
+1699785420000,21.763,21.912,21.739,21.877,35381.8
+1699785480000,21.872,21.881,21.777,21.867,23322.1
+1699785540000,21.869,21.899,21.79,21.84,21854.6
+1699785600000,21.84,21.88,21.779,21.868,19609.3
+1699785660000,21.868,21.877,21.781,21.827,22321.2
+1699785720000,21.838,22.094,21.777,21.947,116955.6
+1699785780000,21.956,22.0,21.847,21.973,51440.6
+1699785840000,21.965,22.021,21.9,21.939,31887.9
+1699785900000,21.944,21.949,21.778,21.84,39031.7
+1699785960000,21.84,21.888,21.735,21.786,31069.0
+1699786020000,21.786,21.844,21.658,21.707,30757.4
+1699786080000,21.708,21.859,21.624,21.84,34049.0
+1699786140000,21.836,21.984,21.786,21.931,36344.0
+1699786200000,21.926,21.951,21.814,21.841,24934.2
+1699786260000,21.843,21.847,21.704,21.722,22986.3
+1699786320000,21.721,21.745,21.6,21.742,24170.6
+1699786380000,21.741,21.746,21.641,21.658,15054.4
+1699786440000,21.661,21.733,21.6,21.726,17669.9
+1699786500000,21.727,21.846,21.705,21.73,17332.0
+1699786560000,21.733,21.77,21.6,21.62,25157.4
+1699786620000,21.62,21.648,21.502,21.553,39761.7
+1699786680000,21.542,21.589,21.435,21.535,61524.2
+1699786740000,21.535,21.63,21.454,21.573,20017.8
+1699786800000,21.571,21.704,21.52,21.679,18878.5
+1699786860000,21.681,21.735,21.632,21.725,13545.6
+1699786920000,21.727,21.804,21.71,21.766,18535.0
+1699786980000,21.775,21.893,21.742,21.824,32990.2
+1699787040000,21.823,22.0,21.759,21.922,38889.9
+1699787100000,21.931,22.033,21.832,21.883,29476.7
+1699787160000,21.89,21.949,21.76,21.905,17516.7
+1699787220000,21.905,21.91,21.799,21.86,8055.0
+1699787280000,21.865,21.882,21.818,21.841,8326.5
+1699787340000,21.842,21.86,21.76,21.856,10243.8
+1699787400000,21.849,21.88,21.723,21.752,8755.0
+1699787460000,21.749,21.793,21.685,21.692,11600.5
+1699787520000,21.692,21.745,21.686,21.705,7271.5
+1699787580000,21.706,21.889,21.7,21.854,14231.7
+1699787640000,21.854,21.957,21.825,21.95,15287.9
+1699787700000,21.949,21.951,21.802,21.819,13075.0
+1699787760000,21.815,21.817,21.7,21.7,15457.7
+1699787820000,21.701,21.769,21.7,21.731,9881.7
+1699787880000,21.726,21.946,21.723,21.929,20453.4
+1699787940000,21.93,22.12,21.892,22.106,50292.8
+1699788000000,22.116,22.4,22.087,22.373,81959.6
+1699788060000,22.388,22.415,22.269,22.282,37108.8
+1699788120000,22.282,22.376,22.184,22.33,35481.5
+1699788180000,22.321,22.432,22.258,22.275,41416.3
+1699788240000,22.282,22.328,22.268,22.321,23657.8
+1699788300000,22.321,22.375,22.293,22.337,27725.6
+1699788360000,22.331,22.5,22.25,22.436,52445.1
+1699788420000,22.444,22.48,22.281,22.316,31979.3
+1699788480000,22.307,22.32,22.162,22.225,28835.8
+1699788540000,22.215,22.295,22.069,22.154,31843.2
+1699788600000,22.148,22.148,22.022,22.144,24565.2
+1699788660000,22.132,22.221,22.022,22.071,33415.9
+1699788720000,22.073,22.159,22.032,22.121,20112.1
+1699788780000,22.114,22.2,22.089,22.172,17116.7
+1699788840000,22.173,22.231,22.072,22.122,17351.9
+1699788900000,22.122,22.159,22.037,22.038,20483.2
+1699788960000,22.038,22.097,21.908,22.062,35107.4
+1699789020000,22.068,22.097,21.958,22.048,18243.1
+1699789080000,22.052,22.053,21.918,22.019,19261.6
+1699789140000,22.019,22.021,21.904,21.987,13112.3
+1699789200000,21.987,21.994,21.885,21.919,17826.6
+1699789260000,21.916,21.937,21.702,21.862,46590.2
+1699789320000,21.862,21.945,21.856,21.878,13898.0
+1699789380000,21.878,22.055,21.862,22.011,21199.2
+1699789440000,22.008,22.05,21.967,22.011,20755.0
+1699789500000,22.013,22.125,21.954,22.109,18524.8
+1699789560000,22.109,22.181,21.973,21.992,23392.5
+1699789620000,21.984,22.088,21.954,22.022,14764.9
+1699789680000,22.024,22.073,21.735,21.832,40940.9
+1699789740000,21.829,21.836,21.733,21.772,16770.6
+1699789800000,21.774,21.774,21.675,21.756,25132.0
+1699789860000,21.762,21.777,21.704,21.718,9522.7
+1699789920000,21.718,21.84,21.702,21.808,15407.3
+1699789980000,21.815,21.856,21.734,21.748,10484.9
+1699790040000,21.748,21.752,21.55,21.624,62004.9
+1699790100000,21.617,21.648,21.571,21.63,13965.3
+1699790160000,21.629,21.667,21.563,21.599,16658.2
+1699790220000,21.598,21.69,21.55,21.671,21937.3
+1699790280000,21.671,21.705,21.556,21.676,17971.5
+1699790340000,21.674,21.681,21.592,21.652,16006.5
+1699790400000,21.652,21.676,21.57,21.674,18441.9
+1699790460000,21.675,21.768,21.568,21.618,24995.0
+1699790520000,21.619,21.639,21.228,21.34,87414.6
+1699790580000,21.332,21.43,21.324,21.411,31980.4
+1699790640000,21.409,21.519,21.354,21.491,33137.7
+1699790700000,21.492,21.58,21.409,21.566,28617.5
+1699790760000,21.573,21.674,21.557,21.576,25611.6
+1699790820000,21.568,21.661,21.526,21.623,21068.8
+1699790880000,21.621,21.645,21.588,21.629,10214.4
+1699790940000,21.627,21.639,21.594,21.61,10387.1
+1699791000000,21.608,21.66,21.596,21.625,8096.5
+1699791060000,21.62,21.647,21.499,21.507,13201.2
+1699791120000,21.506,21.66,21.489,21.623,21153.8
+1699791180000,21.619,21.819,21.604,21.776,24624.0
+1699791240000,21.775,21.9,21.738,21.815,34969.8
+1699791300000,21.814,21.899,21.697,21.702,26404.6
+1699791360000,21.705,21.762,21.6,21.645,18757.1
+1699791420000,21.649,21.673,21.56,21.6,13114.4
+1699791480000,21.595,21.672,21.581,21.653,10576.6
+1699791540000,21.652,21.68,21.604,21.671,11267.6
+1699791600000,21.667,21.682,21.486,21.49,15712.8
+1699791660000,21.492,21.506,21.323,21.4,36585.2
+1699791720000,21.401,21.6,21.401,21.459,29352.8
+1699791780000,21.454,21.502,21.309,21.444,29443.6
+1699791840000,21.443,21.473,21.339,21.362,20887.7
+1699791900000,21.357,21.438,21.024,21.093,85467.6
+1699791960000,21.093,21.19,20.9,21.148,96393.3
+1699792020000,21.148,21.148,20.837,20.895,74764.5
+1699792080000,20.896,21.179,20.855,21.119,49557.1
+1699792140000,21.113,21.138,20.934,20.969,20971.2
+1699792200000,20.969,21.14,20.932,21.126,31571.1
+1699792260000,21.115,21.115,20.865,21.057,41228.6
+1699792320000,21.058,21.1,20.958,20.982,19998.2
+1699792380000,20.979,21.132,20.971,21.098,22503.6
+1699792440000,21.09,21.138,21.061,21.086,14042.8
+1699792500000,21.084,21.122,21.008,21.051,18065.1
+1699792560000,21.05,21.226,21.003,21.191,48770.2
+1699792620000,21.192,21.276,21.137,21.264,41942.3
+1699792680000,21.265,21.277,21.175,21.221,21156.2
+1699792740000,21.219,21.266,21.159,21.245,13611.9
+1699792800000,21.248,21.28,21.067,21.277,23418.5
+1699792860000,21.268,21.277,21.138,21.145,11922.2
+1699792920000,21.151,21.247,21.134,21.175,11180.0
+1699792980000,21.17,21.2,21.065,21.186,12881.7
+1699793040000,21.183,21.185,21.082,21.169,9843.9
+1699793100000,21.165,21.218,21.05,21.126,18981.0
+1699793160000,21.112,21.294,21.051,21.265,19580.4
+1699793220000,21.26,21.374,21.201,21.363,24144.5
+1699793280000,21.372,21.62,21.319,21.609,50492.7
+1699793340000,21.602,21.61,21.45,21.459,26394.2
+1699793400000,21.457,21.496,21.35,21.371,16010.6
+1699793460000,21.371,21.479,21.369,21.417,18608.5
+1699793520000,21.418,21.494,21.321,21.321,16313.4
+1699793580000,21.322,21.394,21.272,21.313,12081.9
+1699793640000,21.316,21.37,21.292,21.343,8340.1
+1699793700000,21.34,21.428,21.34,21.393,10318.0
+1699793760000,21.377,21.386,21.28,21.298,9245.8
+1699793820000,21.303,21.366,21.266,21.35,15233.2
+1699793880000,21.349,21.399,21.268,21.279,9882.3
+1699793940000,21.28,21.312,21.206,21.239,13845.0
+1699794000000,21.241,21.292,21.076,21.085,25946.6
+1699794060000,21.09,21.112,20.959,21.04,40465.1
+1699794120000,21.041,21.068,20.9,20.92,27994.7
+1699794180000,20.917,20.925,20.28,20.404,226343.5
+1699794240000,20.406,20.523,20.1,20.505,139937.0
+1699794300000,20.505,20.632,20.347,20.574,48631.2
+1699794360000,20.574,20.663,20.473,20.475,35920.1
+1699794420000,20.475,20.61,20.319,20.58,77211.9
+1699794480000,20.572,20.597,20.4,20.496,46345.5
+1699794540000,20.498,20.579,20.447,20.522,20856.1
+1699794600000,20.517,20.536,20.434,20.463,23786.8
+1699794660000,20.471,20.659,20.447,20.626,25475.5
+1699794720000,20.639,20.725,20.603,20.696,27283.3
+1699794780000,20.699,20.75,20.682,20.747,32396.9
+1699794840000,20.746,20.764,20.6,20.711,31944.9
+1699794900000,20.712,20.888,20.691,20.844,41479.6
+1699794960000,20.847,21.122,20.811,21.096,53903.4
+1699795020000,21.096,21.4,21.02,21.233,81557.2
+1699795080000,21.233,21.322,21.2,21.255,37395.8
+1699795140000,21.255,21.39,21.215,21.385,36574.8
+1699795200000,21.383,21.399,21.305,21.32,23194.5
+1699795260000,21.312,21.318,21.153,21.172,25379.9
+1699795320000,21.172,21.24,21.08,21.148,28518.0
+1699795380000,21.144,21.296,21.097,21.179,24256.3
+1699795440000,21.178,21.189,21.027,21.096,39379.5
+1699795500000,21.096,21.123,20.936,21.086,36802.6
+1699795560000,21.087,21.159,21.0,21.107,13770.4
+1699795620000,21.107,21.189,21.079,21.182,14750.2
+1699795680000,21.177,21.187,21.063,21.09,16148.2
+1699795740000,21.091,21.153,21.086,21.138,9023.2
+1699795800000,21.139,21.279,21.104,21.173,27678.6
+1699795860000,21.177,21.281,21.163,21.252,11004.6
+1699795920000,21.251,21.337,21.19,21.238,25915.2
+1699795980000,21.23,21.35,21.196,21.214,18674.3
+1699796040000,21.203,21.258,21.096,21.099,29474.9
+1699796100000,21.099,21.156,20.987,21.002,18604.5
+1699796160000,21.002,21.037,20.8,20.917,46371.2
+1699796220000,20.923,20.978,20.852,20.919,16676.2
+1699796280000,20.923,21.0,20.916,20.987,14829.0
+1699796340000,20.993,21.035,20.85,20.895,20498.2
+1699796400000,20.894,20.94,20.86,20.903,11327.0
+1699796460000,20.904,20.985,20.818,20.974,23042.2
+1699796520000,20.981,21.054,20.935,20.944,20141.2
+1699796580000,20.936,21.084,20.908,21.066,15258.4
+1699796640000,21.067,21.337,21.024,21.312,33056.6
+1699796700000,21.309,21.585,21.231,21.529,64904.2
+1699796760000,21.523,21.588,21.388,21.414,31429.0
+1699796820000,21.403,21.457,21.279,21.367,25002.3
+1699796880000,21.376,21.78,21.33,21.695,76229.7
+1699796940000,21.703,21.8,21.582,21.705,45521.2
+1699797000000,21.702,21.8,21.647,21.687,31774.8
+1699797060000,21.687,21.933,21.634,21.908,53899.8
+1699797120000,21.9,22.11,21.868,21.931,67816.1
+1699797180000,21.923,21.957,21.787,21.8,34523.0
+1699797240000,21.8,21.882,21.777,21.781,21253.7
+1699797300000,21.78,21.815,21.624,21.696,46280.3
+1699797360000,21.696,21.708,21.54,21.572,25260.6
+1699797420000,21.575,21.71,21.552,21.664,17353.2
+1699797480000,21.658,21.77,21.6,21.6,20778.9
+1699797540000,21.6,21.64,21.505,21.571,22023.4
+1699797600000,21.572,21.697,21.56,21.582,17977.8
+1699797660000,21.584,21.624,21.571,21.612,7764.1
+1699797720000,21.611,21.788,21.573,21.587,37634.6
+1699797780000,21.588,21.59,21.4,21.432,28030.8
+1699797840000,21.433,21.521,21.363,21.466,20555.8
+1699797900000,21.483,21.622,21.468,21.515,19008.1
+1699797960000,21.511,21.687,21.45,21.52,23079.6
+1699798020000,21.523,21.587,21.399,21.571,24182.9
+1699798080000,21.571,21.583,21.494,21.531,6557.7
+1699798140000,21.53,21.724,21.524,21.669,20487.8
+1699798200000,21.669,21.75,21.623,21.63,16903.7
+1699798260000,21.63,21.677,21.567,21.659,13297.0
+1699798320000,21.654,21.71,21.61,21.654,11784.8
+1699798380000,21.649,21.67,21.551,21.558,8864.3
+1699798440000,21.558,21.64,21.512,21.633,12352.5
+1699798500000,21.637,21.684,21.492,21.502,9444.4
+1699798560000,21.503,21.65,21.503,21.592,8129.2
+1699798620000,21.593,21.928,21.58,21.854,37136.3
+1699798680000,21.858,22.0,21.85,21.959,27092.2
+1699798740000,21.959,22.077,21.91,21.925,30079.9
+1699798800000,21.93,21.934,21.831,21.836,20215.9
+1699798860000,21.836,21.841,21.729,21.784,18454.9
+1699798920000,21.769,21.84,21.753,21.795,8943.8
+1699798980000,21.782,21.843,21.664,21.791,17171.4
+1699799040000,21.795,21.848,21.705,21.817,16237.1
+1699799100000,21.808,22.002,21.697,21.975,47811.3
+1699799160000,21.978,22.05,21.915,22.029,21796.7
+1699799220000,22.023,22.037,21.959,22.002,27487.3
+1699799280000,22.001,22.191,21.969,22.058,49750.9
+1699799340000,22.057,22.188,22.051,22.139,26167.8
+1699799400000,22.139,22.15,21.95,21.987,26710.7
+1699799460000,21.986,21.986,21.836,21.878,24131.1
+1699799520000,21.879,21.952,21.822,21.823,16875.6
+1699799580000,21.827,22.176,21.822,22.075,33046.3
+1699799640000,22.074,22.719,22.027,22.523,295013.9
+1699799700000,22.512,22.602,22.432,22.528,77469.1
+1699799760000,22.528,22.599,22.349,22.526,83131.5
+1699799820000,22.527,22.679,22.424,22.457,110329.8
+1699799880000,22.462,22.545,22.428,22.512,28569.3
+1699799940000,22.513,22.54,22.346,22.455,41250.5
+1699800000000,22.455,22.5,22.36,22.404,26424.6
+1699800060000,22.4,22.461,22.3,22.35,30074.9
+1699800120000,22.359,22.373,22.309,22.364,17482.3
+1699800180000,22.363,22.428,22.341,22.356,22511.3
+1699800240000,22.344,22.356,22.125,22.192,54791.2
+1699800300000,22.198,22.2,22.02,22.139,60574.8
+1699800360000,22.14,22.143,22.05,22.125,17504.7
+1699800420000,22.116,22.143,22.058,22.1,14167.8
+1699800480000,22.088,22.18,22.078,22.175,18411.3
+1699800540000,22.162,22.309,22.113,22.282,22594.2
+1699800600000,22.282,22.331,22.15,22.172,17340.7
+1699800660000,22.172,22.278,22.0,22.018,26302.4
+1699800720000,22.018,22.142,21.912,22.117,28305.2
+1699800780000,22.117,22.184,22.067,22.162,12143.9
+1699800840000,22.162,22.166,22.062,22.075,7998.3
+1699800900000,22.075,22.135,22.032,22.087,9734.7
+1699800960000,22.087,22.183,22.043,22.056,16020.0
+1699801020000,22.057,22.128,22.05,22.088,9810.7
+1699801080000,22.087,22.096,22.04,22.066,7068.3
+1699801140000,22.062,22.077,21.914,21.974,28318.7
+1699801200000,21.977,22.005,21.524,21.988,104324.8
+1699801260000,21.987,22.212,21.959,22.205,35467.7
+1699801320000,22.205,22.507,22.15,22.499,58684.2
+1699801380000,22.493,22.53,22.33,22.421,41840.5
+1699801440000,22.434,22.479,22.387,22.462,20794.3
+1699801500000,22.461,22.48,22.23,22.238,37004.8
+1699801560000,22.234,22.402,22.196,22.368,24007.9
+1699801620000,22.362,22.424,22.253,22.394,19331.5
+1699801680000,22.393,22.444,22.29,22.363,22763.8
+1699801740000,22.36,22.418,22.301,22.301,14719.3
+1699801800000,22.305,22.356,22.117,22.143,43690.6
+1699801860000,22.151,22.177,21.799,21.837,58260.9
+1699801920000,21.818,21.915,21.751,21.903,50176.6
+1699801980000,21.904,21.928,21.766,21.773,28738.5
+1699802040000,21.773,21.877,21.637,21.816,60968.8
+1699802100000,21.813,21.89,21.735,21.774,24541.0
+1699802160000,21.775,21.9,21.728,21.871,22541.1
+1699802220000,21.881,22.051,21.844,22.001,36581.1
+1699802280000,22.004,22.1,21.957,22.046,16879.6
+1699802340000,22.045,22.056,21.908,21.945,15062.1
+1699802400000,21.94,22.0,21.868,21.977,17163.3
+1699802460000,21.977,21.989,21.887,21.916,9869.9
+1699802520000,21.917,21.962,21.877,21.936,9985.2
+1699802580000,21.944,22.0,21.912,21.936,16882.2
+1699802640000,21.936,21.974,21.836,21.885,20875.7
+1699802700000,21.89,21.925,21.819,21.879,21828.3
+1699802760000,21.878,21.965,21.837,21.837,14457.7
+1699802820000,21.849,21.967,21.786,21.908,14549.2
+1699802880000,21.916,21.968,21.877,21.887,8840.9
+1699802940000,21.88,21.932,21.749,21.893,25042.5
+1699803000000,21.892,21.933,21.801,21.845,14052.5
+1699803060000,21.848,22.0,21.843,21.995,22200.5
+1699803120000,21.995,22.091,21.918,22.086,30654.5
+1699803180000,22.083,22.424,21.979,22.32,66305.2
+1699803240000,22.32,22.428,22.225,22.281,34685.1
+1699803300000,22.282,22.367,22.204,22.326,19712.2
+1699803360000,22.338,22.338,22.233,22.26,14265.6
+1699803420000,22.274,22.33,22.217,22.246,12677.0
+1699803480000,22.243,22.299,22.13,22.258,25507.3
+1699803540000,22.248,22.255,22.103,22.121,14713.8
+1699803600000,22.118,22.203,22.028,22.04,17788.7
+1699803660000,22.04,22.115,21.969,22.096,27938.4
+1699803720000,22.103,22.173,22.07,22.156,11703.5
+1699803780000,22.158,22.225,22.113,22.171,18034.7
+1699803840000,22.184,22.246,22.138,22.201,11151.9
+1699803900000,22.202,22.329,22.106,22.3,16940.4
+1699803960000,22.3,22.33,22.017,22.017,25688.2
+1699804020000,22.018,22.067,21.591,21.832,95578.8
+1699804080000,21.842,21.9,21.73,21.738,41424.7
+1699804140000,21.738,21.822,21.09,21.518,158675.2
+1699804200000,21.508,21.552,21.237,21.329,60379.1
+1699804260000,21.33,21.447,21.0,21.424,123010.6
+1699804320000,21.428,21.533,21.399,21.472,34055.0
+1699804380000,21.474,21.53,21.438,21.51,23985.2
+1699804440000,21.51,21.53,21.382,21.429,20739.4
+1699804500000,21.428,21.456,21.218,21.311,36764.9
+1699804560000,21.312,21.4,21.221,21.368,35905.0
+1699804620000,21.374,21.454,21.305,21.384,20737.8
+1699804680000,21.384,21.475,21.32,21.455,27313.3
+1699804740000,21.462,21.472,21.384,21.434,10113.5
+1699804800000,21.425,21.483,21.344,21.412,20270.6
+1699804860000,21.412,21.537,21.319,21.537,24216.7
+1699804920000,21.535,21.698,21.403,21.423,36021.2
+1699804980000,21.424,21.447,21.338,21.349,17747.1
+1699805040000,21.345,21.529,21.338,21.521,18886.7
+1699805100000,21.519,21.54,21.365,21.404,18541.4
+1699805160000,21.406,21.437,21.344,21.388,11645.9
+1699805220000,21.387,21.39,21.2,21.231,27593.9
+1699805280000,21.231,21.261,21.116,21.156,48165.5
+1699805340000,21.163,21.4,21.155,21.364,25518.2
+1699805400000,21.357,21.53,21.25,21.362,52276.2
+1699805460000,21.36,21.4,21.3,21.4,14484.1
+1699805520000,21.4,21.4,21.305,21.367,9122.8
+1699805580000,21.367,21.412,21.265,21.301,12838.0
+1699805640000,21.302,21.329,21.187,21.282,14901.5
+1699805700000,21.281,21.345,21.181,21.229,17344.5
+1699805760000,21.229,21.399,21.165,21.378,27569.2
+1699805820000,21.379,21.513,21.343,21.5,18402.3
+1699805880000,21.493,21.55,21.412,21.48,20390.4
+1699805940000,21.481,21.6,21.476,21.542,17898.3
+1699806000000,21.534,21.55,21.455,21.456,9142.9
+1699806060000,21.466,21.529,21.398,21.489,8949.6
+1699806120000,21.489,21.596,21.477,21.567,9800.4
+1699806180000,21.569,21.589,21.507,21.527,8206.6
+1699806240000,21.524,21.623,21.494,21.58,11555.3
+1699806300000,21.571,21.75,21.546,21.668,23325.8
+1699806360000,21.662,22.165,21.655,22.075,84690.9
+1699806420000,22.075,22.148,21.9,21.912,42521.7
+1699806480000,21.915,21.96,21.769,21.787,22271.8
+1699806540000,21.789,21.85,21.751,21.775,11136.9
+1699806600000,21.777,21.869,21.518,21.61,30074.6
+1699806660000,21.618,21.841,21.618,21.831,21136.3
+1699806720000,21.824,21.918,21.812,21.902,13146.6
+1699806780000,21.892,21.918,21.83,21.832,13256.6
+1699806840000,21.835,21.918,21.819,21.878,10611.4
+1699806900000,21.878,21.919,21.854,21.903,5299.8
+1699806960000,21.903,22.0,21.89,21.979,15645.2
+1699807020000,21.97,21.987,21.885,21.901,10843.5
+1699807080000,21.906,21.906,21.795,21.844,9419.1
+1699807140000,21.843,21.974,21.796,21.959,13247.6
+1699807200000,21.957,21.979,21.833,21.864,15253.2
+1699807260000,21.863,21.876,21.755,21.792,9886.5
+1699807320000,21.797,21.849,21.709,21.815,14341.5
+1699807380000,21.807,21.89,21.79,21.846,8128.5
+1699807440000,21.846,21.862,21.761,21.786,5067.2
+1699807500000,21.782,21.858,21.706,21.842,17852.8
+1699807560000,21.851,21.915,21.802,21.871,7895.2
+1699807620000,21.871,21.899,21.764,21.879,8753.8
+1699807680000,21.88,21.899,21.726,21.767,9583.5
+1699807740000,21.76,21.802,21.742,21.755,5911.8
+1699807800000,21.753,21.776,21.674,21.692,11721.8
+1699807860000,21.696,21.711,21.512,21.619,30642.4
+1699807920000,21.626,21.697,21.572,21.674,19154.5
+1699807980000,21.682,21.761,21.623,21.645,12970.8
+1699808040000,21.647,21.741,21.636,21.658,8169.7
+1699808100000,21.667,21.748,21.639,21.726,7965.0
+1699808160000,21.724,21.759,21.63,21.703,12346.4
+1699808220000,21.703,21.75,21.685,21.726,4067.6
+1699808280000,21.72,21.754,21.627,21.643,8295.7
+1699808340000,21.638,21.685,21.537,21.595,15083.1
+1699808400000,21.598,21.659,21.414,21.467,32097.9
+1699808460000,21.466,21.528,21.375,21.425,27563.5
+1699808520000,21.426,21.55,21.296,21.378,34262.9
+1699808580000,21.37,21.493,21.365,21.458,13714.7
+1699808640000,21.455,21.5,21.334,21.423,22996.3
+1699808700000,21.411,21.511,21.37,21.424,20330.8
+1699808760000,21.413,21.44,21.263,21.35,33338.8
+1699808820000,21.352,21.373,21.258,21.29,21442.2
+1699808880000,21.293,21.327,21.103,21.131,37556.7
+1699808940000,21.132,21.25,21.105,21.194,22984.8
+1699809000000,21.195,21.288,21.164,21.229,12294.0
+1699809060000,21.227,21.25,21.193,21.203,5074.0
+1699809120000,21.204,21.253,21.165,21.196,9563.9
+1699809180000,21.195,21.23,21.17,21.204,10947.3
+1699809240000,21.212,21.27,21.185,21.186,9553.2
+1699809300000,21.193,21.279,21.178,21.235,17449.9
+1699809360000,21.229,21.3,21.222,21.274,12223.0
+1699809420000,21.269,21.269,21.178,21.211,9764.3
+1699809480000,21.212,21.299,21.193,21.266,6351.3
+1699809540000,21.267,21.296,21.232,21.273,13267.0
+1699809600000,21.27,21.293,21.142,21.146,13030.5
+1699809660000,21.146,21.213,21.142,21.169,6624.7
+1699809720000,21.174,21.222,21.162,21.211,7070.8
+1699809780000,21.21,21.271,21.175,21.227,10365.1
+1699809840000,21.226,21.29,21.175,21.248,7177.5
+1699809900000,21.24,21.258,21.113,21.119,15445.1
+1699809960000,21.12,21.162,20.877,20.978,69577.7
+1699810020000,20.978,21.148,20.952,21.144,19055.1
+1699810080000,21.137,21.275,21.1,21.275,19789.7
+1699810140000,21.274,21.4,21.234,21.285,32131.5
+1699810200000,21.286,21.388,21.21,21.243,19299.0
+1699810260000,21.245,21.261,21.205,21.205,4226.9
+1699810320000,21.206,21.273,21.049,21.098,17358.8
+1699810380000,21.103,21.115,20.946,21.001,25365.9
+1699810440000,21.006,21.094,20.998,20.998,10933.5
+1699810500000,21.003,21.115,20.979,21.095,11702.0
+1699810560000,21.098,21.183,21.064,21.121,10999.7
+1699810620000,21.12,21.221,21.116,21.202,15591.3
+1699810680000,21.203,21.252,21.16,21.223,11629.9
+1699810740000,21.22,21.26,21.212,21.229,3835.7
+1699810800000,21.226,21.275,21.142,21.27,12738.3
+1699810860000,21.27,21.271,21.209,21.257,5530.9
+1699810920000,21.256,21.326,21.254,21.323,8501.6
+1699810980000,21.32,21.322,21.262,21.293,6795.4
+1699811040000,21.285,21.291,21.158,21.18,7142.4
+1699811100000,21.186,21.282,21.131,21.278,11040.5
+1699811160000,21.281,21.382,21.222,21.239,14905.7
+1699811220000,21.239,21.266,21.178,21.18,7461.9
+1699811280000,21.181,21.206,21.075,21.107,17680.1
+1699811340000,21.108,21.108,21.033,21.053,7946.9
+1699811400000,21.053,21.202,21.049,21.138,25589.8
+1699811460000,21.135,21.189,20.789,20.834,61609.9
+1699811520000,20.835,20.908,20.806,20.892,23107.2
+1699811580000,20.892,21.041,20.819,20.964,18466.0
+1699811640000,20.962,20.964,20.837,20.885,12419.9
+1699811700000,20.885,20.895,20.75,20.789,20830.5
+1699811760000,20.776,20.908,20.756,20.857,15145.4
+1699811820000,20.856,20.894,20.8,20.82,8244.7
+1699811880000,20.815,20.877,20.8,20.829,6047.5
+1699811940000,20.83,20.86,20.783,20.786,6132.6
+1699812000000,20.789,20.931,20.777,20.902,19025.2
+1699812060000,20.904,20.945,20.873,20.89,8614.0
+1699812120000,20.887,20.934,20.837,20.862,10425.7
+1699812180000,20.861,20.937,20.857,20.913,5994.7
+1699812240000,20.906,21.004,20.883,20.886,12508.6
+1699812300000,20.887,20.903,20.745,20.745,14763.5
+1699812360000,20.749,20.837,20.723,20.819,13283.1
+1699812420000,20.821,20.85,20.78,20.787,5910.4
+1699812480000,20.785,20.85,20.724,20.844,8930.8
+1699812540000,20.843,20.879,20.79,20.818,7984.5
+1699812600000,20.821,20.982,20.805,20.972,15077.4
+1699812660000,20.972,21.192,20.937,21.173,24571.6
+1699812720000,21.167,21.229,21.099,21.2,20560.5
+1699812780000,21.199,21.21,21.131,21.159,10286.0
+1699812840000,21.15,21.205,21.127,21.164,11320.9
+1699812900000,21.165,21.2,21.081,21.124,12673.4
+1699812960000,21.12,21.147,21.045,21.045,11089.2
+1699813020000,21.046,21.173,21.036,21.173,22164.1
+1699813080000,21.175,21.2,21.126,21.185,13432.7
+1699813140000,21.186,21.375,21.174,21.345,38794.7
+1699813200000,21.345,21.358,21.256,21.345,28995.6
+1699813260000,21.345,21.358,21.29,21.316,11952.8
+1699813320000,21.314,21.367,21.256,21.343,12617.6
+1699813380000,21.344,21.377,21.236,21.246,10914.2
+1699813440000,21.249,21.292,21.193,21.287,14096.6
+1699813500000,21.287,21.287,21.205,21.247,7668.0
+1699813560000,21.242,21.288,21.187,21.203,9951.7
+1699813620000,21.207,21.248,21.168,21.169,9890.5
+1699813680000,21.173,21.247,21.143,21.226,8541.7
+1699813740000,21.23,21.482,21.199,21.478,17068.0
+1699813800000,21.469,21.681,21.427,21.553,37129.8
+1699813860000,21.543,21.668,21.529,21.539,19370.6
+1699813920000,21.541,21.578,21.522,21.545,8543.8
+1699813980000,21.541,21.641,21.416,21.463,26977.6
+1699814040000,21.463,21.469,21.408,21.441,12413.7
+1699814100000,21.441,21.446,21.3,21.35,22056.8
+1699814160000,21.352,21.555,21.352,21.541,12719.8
+1699814220000,21.538,21.586,21.413,21.449,10906.6
+1699814280000,21.453,21.528,21.452,21.528,6264.5
+1699814340000,21.524,21.615,21.49,21.5,20098.4
+1699814400000,21.499,21.586,21.495,21.509,12688.6
+1699814460000,21.509,21.569,21.458,21.512,11121.2
+1699814520000,21.512,21.546,21.484,21.521,5772.8
+1699814580000,21.518,21.582,21.506,21.545,6183.8
+1699814640000,21.531,21.597,21.49,21.576,8110.7
+1699814700000,21.574,21.676,21.49,21.514,19520.3
+1699814760000,21.518,21.536,21.482,21.485,4416.6
+1699814820000,21.493,21.637,21.48,21.593,12411.5
+1699814880000,21.593,21.675,21.585,21.62,14198.8
+1699814940000,21.614,21.637,21.566,21.606,7162.1
+1699815000000,21.603,21.653,21.569,21.579,4540.8
+1699815060000,21.576,21.82,21.537,21.775,27239.5
+1699815120000,21.775,21.775,21.621,21.633,13970.3
+1699815180000,21.633,21.659,21.524,21.564,10188.8
+1699815240000,21.565,21.609,21.496,21.533,16957.7
+1699815300000,21.532,21.584,21.483,21.517,7087.1
+1699815360000,21.519,21.586,21.489,21.518,7901.3
+1699815420000,21.517,21.566,21.495,21.535,6874.8
+1699815480000,21.541,21.58,21.5,21.58,5026.7
+1699815540000,21.576,21.615,21.528,21.606,5154.4
+1699815600000,21.606,21.684,21.535,21.558,9992.7
+1699815660000,21.559,21.572,21.479,21.534,10821.1
+1699815720000,21.538,21.546,21.467,21.497,6513.7
+1699815780000,21.496,21.532,21.471,21.505,5529.1
+1699815840000,21.507,21.536,21.389,21.517,14541.5
+1699815900000,21.518,21.604,21.498,21.586,9391.2
+1699815960000,21.582,21.687,21.559,21.666,17620.7
+1699816020000,21.666,21.689,21.595,21.635,6526.1
+1699816080000,21.626,21.827,21.582,21.777,20705.3
+1699816140000,21.777,21.812,21.718,21.795,7532.5
+1699816200000,21.8,21.817,21.697,21.738,10169.8
+1699816260000,21.745,21.745,21.55,21.572,11845.5
+1699816320000,21.573,21.632,21.548,21.578,7428.5
+1699816380000,21.579,21.638,21.563,21.621,3554.3
+1699816440000,21.621,21.692,21.569,21.664,6869.9
+1699816500000,21.665,21.712,21.633,21.712,7183.5
+1699816560000,21.712,21.764,21.683,21.764,4645.0
+1699816620000,21.765,21.8,21.631,21.663,11974.6
+1699816680000,21.655,21.656,21.551,21.592,10314.7
+1699816740000,21.592,21.643,21.571,21.583,5572.9
+1699816800000,21.592,21.644,21.557,21.593,6003.6
+1699816860000,21.596,21.678,21.578,21.671,10483.2
+1699816920000,21.673,21.762,21.639,21.762,8414.8
+1699816980000,21.763,21.794,21.666,21.666,7713.0
+1699817040000,21.68,21.722,21.619,21.721,4601.0
+1699817100000,21.721,21.73,21.602,21.7,7965.9
+1699817160000,21.7,21.712,21.626,21.628,3867.1
+1699817220000,21.634,21.673,21.579,21.59,6692.3
+1699817280000,21.59,21.627,21.522,21.569,9070.9
+1699817340000,21.569,21.598,21.45,21.591,11854.4
+1699817400000,21.588,21.622,21.4,21.462,16600.6
+1699817460000,21.465,21.551,21.445,21.486,11011.1
+1699817520000,21.494,21.579,21.478,21.488,10659.6
+1699817580000,21.484,21.549,21.484,21.524,5471.1
+1699817640000,21.525,21.612,21.508,21.603,6192.9
+1699817700000,21.61,21.622,21.537,21.541,6961.2
+1699817760000,21.541,21.695,21.541,21.629,10407.1
+1699817820000,21.628,21.678,21.616,21.635,6738.4
+1699817880000,21.635,21.696,21.591,21.632,5799.3
+1699817940000,21.629,21.653,21.59,21.646,3640.3
+1699818000000,21.648,21.649,21.56,21.597,3183.7
+1699818060000,21.604,21.618,21.558,21.568,2059.9
+1699818120000,21.57,21.621,21.557,21.578,3212.0
+1699818180000,21.568,21.581,21.504,21.518,2678.4
+1699818240000,21.513,21.593,21.512,21.576,4343.3
+1699818300000,21.58,21.649,21.58,21.644,4310.3
+1699818360000,21.645,21.687,21.619,21.671,4101.3
+1699818420000,21.674,21.698,21.616,21.669,6136.8
+1699818480000,21.671,21.695,21.631,21.658,2855.2
+1699818540000,21.67,21.697,21.616,21.635,3801.9
+1699818600000,21.637,21.69,21.604,21.673,3656.8
+1699818660000,21.674,21.748,21.654,21.723,6599.1
+1699818720000,21.737,21.777,21.69,21.769,5163.1
+1699818780000,21.764,21.91,21.726,21.861,27528.3
+1699818840000,21.857,21.868,21.669,21.683,12830.9
+1699818900000,21.683,21.721,21.627,21.649,9450.7
+1699818960000,21.65,21.685,21.625,21.652,6108.8
+1699819020000,21.662,21.717,21.635,21.673,4574.4
+1699819080000,21.682,21.745,21.682,21.713,6143.1
+1699819140000,21.705,21.772,21.63,21.649,5591.8
+1699819200000,21.651,21.689,21.551,21.562,11405.5
+1699819260000,21.562,21.575,21.451,21.519,10969.6
+1699819320000,21.52,21.59,21.485,21.508,6555.9
+1699819380000,21.508,21.585,21.489,21.55,6266.7
+1699819440000,21.55,21.703,21.543,21.69,8240.4
+1699819500000,21.699,21.76,21.647,21.715,11115.1
+1699819560000,21.71,21.731,21.643,21.675,6481.3
+1699819620000,21.684,21.723,21.629,21.704,4193.6
+1699819680000,21.705,21.731,21.657,21.671,3385.5
+1699819740000,21.672,21.71,21.637,21.637,5054.7
+1699819800000,21.64,21.714,21.637,21.678,3930.6
+1699819860000,21.674,21.71,21.635,21.649,3631.4
+1699819920000,21.648,21.714,21.648,21.703,4346.2
+1699819980000,21.701,21.749,21.659,21.666,8552.8
+1699820040000,21.677,21.734,21.623,21.728,9540.2
+1699820100000,21.732,21.812,21.679,21.809,9108.7
+1699820160000,21.81,21.825,21.752,21.811,4340.5
+1699820220000,21.804,21.84,21.772,21.785,4431.2
+1699820280000,21.786,21.797,21.643,21.665,7670.5
+1699820340000,21.665,21.711,21.565,21.686,22337.4
+1699820400000,21.686,21.7,21.608,21.676,10966.0
+1699820460000,21.678,21.703,21.635,21.68,3081.6
+1699820520000,21.684,21.695,21.64,21.654,2593.7
+1699820580000,21.652,21.662,21.593,21.593,3675.1
+1699820640000,21.602,21.655,21.551,21.553,5318.7
+1699820700000,21.553,21.622,21.506,21.54,10667.3
+1699820760000,21.536,21.585,21.483,21.487,5211.8
+1699820820000,21.484,21.526,21.447,21.476,9929.8
+1699820880000,21.476,21.528,21.428,21.52,6135.0
+1699820940000,21.526,21.575,21.49,21.539,5010.2
+1699821000000,21.539,21.604,21.506,21.528,7013.1
+1699821060000,21.535,21.565,21.499,21.539,3788.6
+1699821120000,21.539,21.579,21.5,21.522,4726.9
+1699821180000,21.524,21.545,21.485,21.526,4211.9
+1699821240000,21.517,21.617,21.513,21.604,5939.5
+1699821300000,21.601,21.68,21.595,21.639,7041.4
+1699821360000,21.641,21.682,21.639,21.642,2251.2
+1699821420000,21.643,21.714,21.612,21.711,5313.8
+1699821480000,21.711,21.782,21.681,21.749,9389.5
+1699821540000,21.75,21.798,21.714,21.773,7319.0
+1699821600000,21.773,21.797,21.729,21.768,3751.5
+1699821660000,21.769,21.783,21.729,21.745,3453.9
+1699821720000,21.745,21.767,21.7,21.749,3653.8
+1699821780000,21.752,21.798,21.733,21.785,3522.4
+1699821840000,21.785,21.847,21.738,21.742,9612.1
+1699821900000,21.745,21.854,21.74,21.826,6520.0
+1699821960000,21.819,21.842,21.785,21.832,5477.0
+1699822020000,21.833,21.843,21.693,21.793,6316.7
+1699822080000,21.79,21.813,21.733,21.776,3177.3
+1699822140000,21.782,21.804,21.744,21.784,2608.8
+1699822200000,21.786,21.832,21.7,21.803,8413.3
+1699822260000,21.813,21.891,21.789,21.87,5857.6
+1699822320000,21.871,21.89,21.834,21.878,5517.8
+1699822380000,21.878,21.91,21.828,21.889,7767.2
+1699822440000,21.889,21.99,21.826,21.937,9150.9
+1699822500000,21.938,21.94,21.828,21.858,6360.6
+1699822560000,21.856,21.897,21.78,21.805,8440.9
+1699822620000,21.805,21.824,21.71,21.756,5188.0
+1699822680000,21.762,21.79,21.736,21.739,2578.3
+1699822740000,21.735,21.735,21.674,21.679,5917.7
+1699822800000,21.678,21.735,21.626,21.682,7956.9
+1699822860000,21.681,21.717,21.64,21.662,5408.6
+1699822920000,21.651,21.668,21.6,21.639,7286.4
+1699822980000,21.644,21.646,21.612,21.634,2975.6
+1699823040000,21.635,21.653,21.554,21.554,6361.6
+1699823100000,21.554,21.563,21.533,21.545,4072.6
+1699823160000,21.547,21.593,21.533,21.593,3335.8
+1699823220000,21.592,21.669,21.571,21.571,5666.2
+1699823280000,21.577,21.623,21.554,21.583,4818.0
+1699823340000,21.583,21.618,21.542,21.565,4636.4
+1699823400000,21.558,21.604,21.554,21.604,2488.4
+1699823460000,21.598,21.66,21.598,21.629,3908.3
+1699823520000,21.627,21.666,21.457,21.626,41686.2
+1699823580000,21.626,21.681,21.538,21.544,8405.1
+1699823640000,21.552,21.62,21.527,21.593,3719.7
+1699823700000,21.592,21.689,21.572,21.689,4703.0
+1699823760000,21.688,21.724,21.645,21.664,6522.6
+1699823820000,21.672,21.678,21.603,21.603,4459.5
+1699823880000,21.611,21.647,21.566,21.64,4213.9
+1699823940000,21.644,21.685,21.581,21.649,4569.1
+1699824000000,21.65,21.686,21.615,21.663,2576.8
+1699824060000,21.661,21.733,21.633,21.718,4574.5
+1699824120000,21.72,21.847,21.714,21.804,10107.1
+1699824180000,21.804,21.879,21.762,21.833,7491.9
+1699824240000,21.833,21.918,21.818,21.918,8349.7
+1699824300000,21.918,21.969,21.89,21.916,11039.6
+1699824360000,21.916,21.923,21.809,21.858,7384.5
+1699824420000,21.855,21.855,21.78,21.822,6463.4
+1699824480000,21.83,21.891,21.83,21.888,2141.4
+1699824540000,21.884,21.922,21.83,21.881,4877.0
+1699824600000,21.878,21.93,21.856,21.856,5722.1
+1699824660000,21.857,21.857,21.75,21.827,7375.8
+1699824720000,21.826,21.855,21.784,21.795,5284.2
+1699824780000,21.793,21.798,21.69,21.751,10066.6
+1699824840000,21.756,21.799,21.736,21.762,2356.8
+1699824900000,21.762,21.8,21.736,21.8,3224.6
+1699824960000,21.799,21.884,21.791,21.858,5585.1
+1699825020000,21.858,21.933,21.857,21.864,9410.2
+1699825080000,21.867,21.978,21.836,21.836,21578.8
+1699825140000,21.846,21.916,21.826,21.84,7702.2
+1699825200000,21.839,21.971,21.78,21.963,13756.5
+1699825260000,21.958,21.958,21.892,21.916,4067.4
+1699825320000,21.916,21.926,21.87,21.873,2411.4
+1699825380000,21.872,21.925,21.858,21.903,3021.7
+1699825440000,21.907,21.989,21.865,21.984,7024.1
+1699825500000,21.987,22.029,21.892,22.005,15438.5
+1699825560000,22.005,22.161,21.978,22.001,30992.5
+1699825620000,22.005,22.005,21.841,21.851,16457.1
+1699825680000,21.851,21.851,21.75,21.813,13275.7
+1699825740000,21.806,21.826,21.728,21.75,10031.7
+1699825800000,21.747,21.773,21.714,21.741,5045.4
+1699825860000,21.739,21.78,21.702,21.715,4461.7
+1699825920000,21.714,21.755,21.685,21.703,9700.8
+1699825980000,21.704,21.73,21.687,21.726,3830.6
+1699826040000,21.727,21.772,21.7,21.736,8821.8
+1699826100000,21.736,21.779,21.719,21.742,3425.6
+1699826160000,21.743,21.783,21.701,21.712,4031.7
+1699826220000,21.714,21.749,21.698,21.72,4612.7
+1699826280000,21.717,21.727,21.659,21.678,4595.3
+1699826340000,21.67,21.7,21.627,21.641,9107.7
+1699826400000,21.631,21.738,21.616,21.727,9253.7
+1699826460000,21.728,21.859,21.726,21.823,12979.3
+1699826520000,21.82,21.9,21.806,21.833,10805.5
+1699826580000,21.837,21.852,21.805,21.834,2487.6
+1699826640000,21.825,21.844,21.807,21.808,1653.8
+1699826700000,21.808,21.868,21.718,21.718,9171.7
+1699826760000,21.718,21.734,21.567,21.58,12930.2
+1699826820000,21.586,21.631,21.574,21.61,7923.7
+1699826880000,21.612,21.633,21.538,21.575,10482.0
+1699826940000,21.576,21.663,21.542,21.65,7525.9
+1699827000000,21.647,21.685,21.614,21.647,5433.0
+1699827060000,21.646,21.694,21.622,21.689,3838.3
+1699827120000,21.686,21.7,21.638,21.665,5337.2
+1699827180000,21.672,21.699,21.658,21.668,2700.2
+1699827240000,21.668,21.717,21.66,21.703,4170.2
+1699827300000,21.712,21.82,21.705,21.82,8923.7
+1699827360000,21.813,21.842,21.766,21.801,5577.3
+1699827420000,21.8,21.8,21.717,21.783,5637.4
+1699827480000,21.783,21.8,21.742,21.786,3047.2
+1699827540000,21.788,21.883,21.777,21.837,14733.5
+1699827600000,21.837,21.859,21.808,21.814,4215.0
+1699827660000,21.817,21.817,21.747,21.772,4186.8
+1699827720000,21.774,21.835,21.75,21.835,3889.3
+1699827780000,21.835,21.852,21.75,21.793,3707.5
+1699827840000,21.799,21.979,21.788,21.92,33915.2
+1699827900000,21.92,21.963,21.85,21.919,11139.4
+1699827960000,21.919,21.986,21.902,21.927,16172.6
+1699828020000,21.927,21.969,21.895,21.945,10539.3
+1699828080000,21.945,21.945,21.883,21.905,10231.1
+1699828140000,21.906,21.913,21.876,21.904,3756.2
+1699828200000,21.91,22.037,21.889,22.019,13676.8
+1699828260000,22.02,22.029,21.986,22.018,4030.8
+1699828320000,22.023,22.2,22.018,22.13,23663.9
+1699828380000,22.131,22.29,22.117,22.28,20768.8
+1699828440000,22.271,22.336,22.207,22.257,14786.2
+1699828500000,22.252,22.258,22.142,22.196,12212.0
+1699828560000,22.196,22.217,22.114,22.203,11621.9
+1699828620000,22.203,22.213,22.11,22.144,6410.4
+1699828680000,22.142,22.172,22.09,22.108,6506.9
+1699828740000,22.108,22.139,22.058,22.089,9144.2
+1699828800000,22.088,22.139,22.083,22.092,6277.8
+1699828860000,22.097,22.122,22.084,22.095,3832.1
+1699828920000,22.103,22.121,22.082,22.082,2703.9
+1699828980000,22.084,22.088,21.979,21.981,11581.7
+1699829040000,21.981,21.982,21.831,21.922,19884.6
+1699829100000,21.921,21.928,21.9,21.901,5438.6
+1699829160000,21.9,21.9,21.811,21.825,10004.9
+1699829220000,21.823,21.827,21.782,21.785,5278.2
+1699829280000,21.784,21.791,21.714,21.773,8934.3
+1699829340000,21.772,21.85,21.771,21.831,8657.7
+1699829400000,21.836,21.856,21.831,21.851,4648.9
+1699829460000,21.85,21.852,21.8,21.809,4502.5
+1699829520000,21.809,21.819,21.668,21.722,13839.5
+1699829580000,21.722,21.727,21.666,21.677,5597.3
+1699829640000,21.678,21.68,21.647,21.658,4424.9
+1699829700000,21.66,21.761,21.654,21.761,6779.6
+1699829760000,21.749,21.777,21.711,21.736,3974.0
+1699829820000,21.735,21.799,21.725,21.758,3190.8
+1699829880000,21.757,21.757,21.72,21.728,3146.6
+1699829940000,21.727,21.765,21.726,21.753,1683.4
+1699830000000,21.75,21.784,21.727,21.784,3349.4
+1699830060000,21.781,21.99,21.775,21.975,15175.9
+1699830120000,21.969,22.075,21.969,22.075,13489.2
+1699830180000,22.073,22.119,22.05,22.118,11460.2
+1699830240000,22.114,22.135,22.069,22.079,8060.5
+1699830300000,22.081,22.105,22.002,22.105,11429.1
+1699830360000,22.106,22.206,22.106,22.176,9217.9
+1699830420000,22.175,22.267,22.166,22.253,15401.8
+1699830480000,22.252,22.3,22.233,22.284,14277.3
+1699830540000,22.275,22.285,22.24,22.265,6486.7
+1699830600000,22.264,22.287,22.119,22.265,16852.1
+1699830660000,22.269,22.284,22.152,22.152,9381.5
+1699830720000,22.159,22.249,22.118,22.217,13408.2
+1699830780000,22.216,22.222,22.13,22.133,7932.8
+1699830840000,22.134,22.188,22.033,22.06,12319.2
+1699830900000,22.061,22.112,21.99,22.044,15523.8
+1699830960000,22.046,22.165,21.974,22.164,11170.4
+1699831020000,22.164,22.176,22.085,22.171,11189.0
+1699831080000,22.173,22.18,21.978,22.019,14315.6
+1699831140000,22.013,22.013,21.83,21.874,21729.8
+1699831200000,21.873,21.873,21.65,21.709,47357.3
+1699831260000,21.714,21.714,21.542,21.597,33411.6
+1699831320000,21.59,21.8,21.484,21.756,40254.5
+1699831380000,21.757,22.047,21.73,22.016,32161.2
+1699831440000,22.017,22.3,22.017,22.206,57868.2
+1699831500000,22.212,22.301,22.1,22.242,29710.0
+1699831560000,22.242,22.454,22.201,22.393,49031.3
+1699831620000,22.394,22.4,22.076,22.159,43364.1
+1699831680000,22.159,22.209,22.047,22.199,21331.8
+1699831740000,22.192,22.35,22.062,22.171,32746.4
+1699831800000,22.181,22.191,22.117,22.123,13425.0
+1699831860000,22.138,22.145,21.9,21.909,25482.0
+1699831920000,21.908,22.184,21.85,22.127,34433.1
+1699831980000,22.133,22.169,22.027,22.093,12935.8
+1699832040000,22.088,22.1,21.772,21.805,41678.7
+1699832100000,21.806,21.891,21.717,21.849,23203.7
+1699832160000,21.847,21.871,21.651,21.698,26008.2
+1699832220000,21.7,21.797,21.652,21.68,17608.0
+1699832280000,21.68,21.709,21.631,21.689,13194.8
+1699832340000,21.687,21.838,21.657,21.706,23127.5
+1699832400000,21.709,21.762,21.65,21.708,11153.1
+1699832460000,21.706,21.802,21.7,21.797,7900.3
+1699832520000,21.791,21.825,21.668,21.691,17437.1
+1699832580000,21.69,21.747,21.657,21.717,7002.0
+1699832640000,21.718,21.763,21.647,21.687,9900.9
+1699832700000,21.684,21.762,21.656,21.708,9863.4
+1699832760000,21.703,21.779,21.674,21.705,14053.8
+1699832820000,21.712,21.824,21.681,21.791,10388.9
+1699832880000,21.786,21.848,21.749,21.834,7504.1
+1699832940000,21.832,21.844,21.751,21.772,8561.9
+1699833000000,21.764,21.832,21.753,21.809,5527.2
+1699833060000,21.801,21.828,21.769,21.803,7724.8
+1699833120000,21.803,21.839,21.803,21.811,2678.4
+1699833180000,21.81,21.823,21.754,21.794,10773.9
+1699833240000,21.794,21.8,21.669,21.691,8065.7
+1699833300000,21.692,21.706,21.555,21.608,25828.2
+1699833360000,21.609,21.628,21.413,21.53,34325.6
+1699833420000,21.527,21.685,21.506,21.652,20275.9
+1699833480000,21.665,21.727,21.665,21.717,8966.3
+1699833540000,21.724,21.783,21.724,21.779,9123.3
+1699833600000,21.781,21.878,21.727,21.874,16992.9
+1699833660000,21.875,21.967,21.854,21.872,30553.2
+1699833720000,21.872,22.248,21.866,22.207,81292.4
+1699833780000,22.206,22.24,21.766,21.766,39754.2
+1699833840000,21.766,21.79,21.48,21.489,53844.1
+1699833900000,21.489,21.69,21.48,21.626,25703.4
+1699833960000,21.631,21.69,21.557,21.687,17985.4
+1699834020000,21.68,21.687,21.593,21.636,13687.3
+1699834080000,21.637,21.678,21.6,21.612,11047.0
+1699834140000,21.611,21.619,21.57,21.6,8026.4
+1699834200000,21.594,21.599,21.43,21.49,16445.0
+1699834260000,21.493,21.515,21.253,21.272,40230.8
+1699834320000,21.272,21.458,21.25,21.45,34199.4
+1699834380000,21.453,21.617,21.453,21.614,17561.5
+1699834440000,21.615,21.838,21.614,21.829,32425.7
+1699834500000,21.828,22.025,21.825,22.011,37215.9
+1699834560000,22.011,22.136,22.007,22.033,37293.8
+1699834620000,22.034,22.156,21.97,21.989,34118.1
+1699834680000,21.985,22.035,21.894,21.897,16038.4
+1699834740000,21.903,21.918,21.804,21.808,17767.5
+1699834800000,21.813,21.902,21.623,21.661,40665.7
+1699834860000,21.66,21.702,21.6,21.693,32624.9
+1699834920000,21.686,21.751,21.611,21.689,18340.4
+1699834980000,21.688,21.691,21.6,21.617,15899.4
+1699835040000,21.618,21.644,21.6,21.611,10852.8
+1699835100000,21.612,21.649,21.503,21.514,20939.2
+1699835160000,21.52,21.571,21.465,21.519,20172.8
+1699835220000,21.525,21.579,21.507,21.556,8719.2
+1699835280000,21.556,21.671,21.556,21.644,12950.4
+1699835340000,21.644,21.775,21.64,21.736,11164.2
+1699835400000,21.736,21.853,21.719,21.85,14746.9
+1699835460000,21.85,21.95,21.735,21.902,24758.1
+1699835520000,21.895,21.95,21.851,21.869,13435.9
+1699835580000,21.865,21.926,21.814,21.849,8516.0
+1699835640000,21.847,21.852,21.715,21.742,17902.7
+1699835700000,21.737,21.867,21.689,21.866,13056.1
+1699835760000,21.859,21.991,21.828,21.972,18094.7
+1699835820000,21.959,22.066,21.879,22.045,22576.3
+1699835880000,22.035,22.146,22.012,22.016,39257.7
+1699835940000,22.021,22.049,21.886,21.975,22949.0
+1699836000000,21.975,21.992,21.851,21.888,11283.6
+1699836060000,21.896,22.003,21.851,22.003,13610.3
+1699836120000,21.999,22.096,21.892,21.923,14005.5
+1699836180000,21.923,22.008,21.869,22.008,10485.6
+1699836240000,22.008,22.196,21.991,22.178,15866.5
+1699836300000,22.19,22.203,22.09,22.09,23985.6
+1699836360000,22.095,22.209,21.971,22.18,22105.9
+1699836420000,22.18,22.497,22.167,22.428,64633.3
+1699836480000,22.433,22.841,22.412,22.82,141155.5
+1699836540000,22.808,23.0,22.467,22.499,122159.3
+1699836600000,22.485,22.789,22.432,22.682,43627.2
+1699836660000,22.683,23.05,22.577,23.038,60230.4
+1699836720000,23.049,23.355,22.966,23.204,146343.9
+1699836780000,23.193,23.236,23.003,23.116,63679.0
+1699836840000,23.126,23.4,23.027,23.348,46375.2
+1699836900000,23.354,23.52,23.28,23.298,60222.3
+1699836960000,23.3,23.32,23.209,23.234,27397.9
+1699837020000,23.237,23.5,23.232,23.477,38535.7
+1699837080000,23.483,23.87,23.482,23.835,103404.1
+1699837140000,23.835,23.864,23.575,23.688,61529.7
+1699837200000,23.686,23.8,23.399,23.456,87092.6
+1699837260000,23.444,23.757,23.326,23.663,49849.5
+1699837320000,23.673,23.8,23.6,23.8,36065.1
+1699837380000,23.8,24.4,23.783,24.307,168308.8
+1699837440000,24.309,24.35,23.7,23.767,121077.6
+1699837500000,23.759,23.769,23.517,23.573,63062.2
+1699837560000,23.573,23.702,23.31,23.573,67475.3
+1699837620000,23.574,23.596,23.34,23.495,35140.3
+1699837680000,23.494,23.725,23.375,23.6,28166.6
+1699837740000,23.601,23.601,23.405,23.455,25247.4
+1699837800000,23.439,23.488,23.013,23.158,77409.9
+1699837860000,23.159,23.359,23.144,23.34,33639.6
+1699837920000,23.358,23.444,23.221,23.32,26923.2
+1699837980000,23.315,23.496,23.258,23.47,16755.7
+1699838040000,23.466,23.484,23.175,23.211,20755.9
+1699838100000,23.218,23.371,23.177,23.227,27238.8
+1699838160000,23.209,23.25,22.911,22.991,59235.8
+1699838220000,22.981,23.192,22.975,23.08,30122.1
+1699838280000,23.076,23.115,23.02,23.1,13926.2
+1699838340000,23.1,23.375,23.078,23.336,31939.3
+1699838400000,23.329,23.343,23.133,23.135,21095.6
+1699838460000,23.143,23.223,23.022,23.146,26245.1
+1699838520000,23.15,23.2,23.001,23.025,20961.2
+1699838580000,23.024,23.125,22.925,23.059,30992.5
+1699838640000,23.058,23.111,22.951,23.094,18315.9
+1699838700000,23.082,23.111,23.014,23.059,12841.5
+1699838760000,23.045,23.107,22.971,23.036,22388.6
+1699838820000,23.053,23.193,23.04,23.18,16002.3
+1699838880000,23.18,23.336,23.161,23.277,20949.9
+1699838940000,23.278,23.368,23.23,23.255,21144.9
+1699839000000,23.256,23.364,23.17,23.21,16294.1
+1699839060000,23.218,23.25,23.064,23.099,18136.8
+1699839120000,23.101,23.159,23.056,23.127,9100.7
+1699839180000,23.129,23.154,22.92,22.963,21342.0
+1699839240000,22.963,23.0,22.695,22.784,59395.3
+1699839300000,22.781,22.897,22.738,22.851,31548.5
+1699839360000,22.844,22.875,22.701,22.737,27136.1
+1699839420000,22.723,22.751,22.618,22.739,23226.0
+1699839480000,22.745,22.867,22.729,22.855,15447.5
+1699839540000,22.847,22.924,22.845,22.872,7095.0
+1699839600000,22.872,22.981,22.864,22.885,17771.2
+1699839660000,22.897,23.107,22.88,23.051,23074.1
+1699839720000,23.051,23.142,22.996,23.095,16929.4
+1699839780000,23.095,23.2,23.039,23.184,18230.3
+1699839840000,23.182,23.184,23.101,23.114,10852.9
+1699839900000,23.118,23.2,23.037,23.166,15390.2
+1699839960000,23.162,23.233,23.091,23.215,19515.9
+1699840020000,23.215,23.242,23.116,23.118,22630.4
+1699840080000,23.129,23.13,23.007,23.062,14847.7
+1699840140000,23.061,23.19,22.981,23.177,18019.3
+1699840200000,23.168,23.199,23.078,23.174,12255.5
+1699840260000,23.166,23.166,23.03,23.051,8725.4
+1699840320000,23.05,23.086,22.978,22.982,16284.2
+1699840380000,22.98,22.992,22.892,22.941,13629.4
+1699840440000,22.937,23.025,22.936,22.995,4736.8
+1699840500000,23.004,23.037,22.95,22.961,6470.3
+1699840560000,22.976,22.985,22.902,22.918,14347.9
+1699840620000,22.926,22.935,22.815,22.905,13619.4
+1699840680000,22.918,23.018,22.891,23.006,9192.5
+1699840740000,23.003,23.104,22.957,23.016,21018.4
+1699840800000,23.016,23.185,22.979,23.051,21680.1
+1699840860000,23.054,23.146,23.04,23.106,16554.2
+1699840920000,23.111,23.111,22.98,22.98,10429.9
+1699840980000,22.982,23.005,22.83,22.859,18692.9
+1699841040000,22.858,22.946,22.75,22.821,44733.0
+1699841100000,22.826,22.913,22.75,22.75,16463.8
+1699841160000,22.755,22.799,22.659,22.68,18344.7
+1699841220000,22.691,22.8,22.677,22.776,24454.5
+1699841280000,22.773,22.82,22.709,22.803,10146.7
+1699841340000,22.804,22.84,22.771,22.815,6400.0
+1699841400000,22.813,22.813,22.618,22.714,34735.0
+1699841460000,22.708,22.8,22.663,22.706,22604.4
+1699841520000,22.705,22.727,22.69,22.716,4688.5
+1699841580000,22.714,22.714,22.635,22.675,10289.3
+1699841640000,22.674,22.682,22.538,22.6,24734.0
+1699841700000,22.601,22.766,22.566,22.757,22417.2
+1699841760000,22.756,22.756,22.635,22.691,8600.7
+1699841820000,22.699,22.734,22.621,22.721,6085.1
+1699841880000,22.733,22.81,22.712,22.78,10806.3
+1699841940000,22.784,22.96,22.772,22.866,21209.7
+1699842000000,22.866,23.007,22.828,22.997,12796.7
+1699842060000,23.0,23.083,22.911,23.017,23193.1
+1699842120000,23.001,23.149,22.977,23.108,19033.3
+1699842180000,23.108,23.141,23.0,23.024,23036.6
+1699842240000,23.018,23.111,23.01,23.057,8486.4
+1699842300000,23.058,23.111,23.011,23.012,8752.2
+1699842360000,23.016,23.096,23.011,23.026,12054.9
+1699842420000,23.031,23.05,22.904,22.961,11869.8
+1699842480000,22.967,23.04,22.925,22.936,10540.2
+1699842540000,22.932,22.978,22.888,22.931,5671.0
+1699842600000,22.933,23.065,22.888,22.914,18217.8
+1699842660000,22.911,22.969,22.861,22.969,7379.0
+1699842720000,22.968,22.968,22.88,22.891,6922.8
+1699842780000,22.894,22.997,22.88,22.956,7597.1
+1699842840000,22.945,22.956,22.851,22.895,9330.0
+1699842900000,22.892,22.906,22.786,22.827,14451.6
+1699842960000,22.828,22.883,22.811,22.831,6713.2
+1699843020000,22.83,22.907,22.803,22.816,9007.5
+1699843080000,22.815,22.873,22.785,22.86,7194.1
+1699843140000,22.849,22.877,22.727,22.727,7863.4
+1699843200000,22.732,22.797,22.722,22.729,6470.3
+1699843260000,22.725,22.816,22.713,22.797,4952.4
+1699843320000,22.798,22.837,22.751,22.755,4961.1
+1699843380000,22.758,22.768,22.7,22.744,5712.3
+1699843440000,22.739,22.8,22.7,22.719,6716.5
+1699843500000,22.708,22.907,22.689,22.903,17658.5
+1699843560000,22.9,23.131,22.886,23.042,29414.0
+1699843620000,23.049,23.2,23.003,23.154,30803.4
+1699843680000,23.171,23.171,23.049,23.085,10986.2
+1699843740000,23.085,23.168,23.079,23.155,10864.0
+1699843800000,23.156,23.217,23.151,23.194,15424.3
+1699843860000,23.192,23.25,23.012,23.083,36835.9
+1699843920000,23.08,23.08,22.924,22.979,13545.9
+1699843980000,22.98,23.069,22.925,22.939,9372.2
+1699844040000,22.941,22.958,22.863,22.932,13757.6
+1699844100000,22.942,22.984,22.906,22.919,8583.5
+1699844160000,22.925,22.938,22.808,22.912,16999.6
+1699844220000,22.911,22.936,22.824,22.919,13745.7
+1699844280000,22.918,22.966,22.868,22.966,7514.0
+1699844340000,22.954,23.063,22.9,23.025,17831.2
+1699844400000,23.021,23.024,22.936,22.965,10548.7
+1699844460000,22.964,23.175,22.928,23.144,12745.1
+1699844520000,23.151,23.2,23.072,23.16,13380.7
+1699844580000,23.156,23.222,23.09,23.114,14281.6
+1699844640000,23.116,23.209,23.08,23.145,13845.8
+1699844700000,23.15,23.153,23.006,23.02,21327.9
+1699844760000,23.035,23.04,22.862,22.917,23614.2
+1699844820000,22.905,22.917,22.702,22.727,42655.5
+1699844880000,22.727,22.746,22.5,22.671,65431.8
+1699844940000,22.671,22.719,22.48,22.534,66428.0
+1699845000000,22.53,22.665,22.356,22.6,82204.8
+1699845060000,22.59,22.649,22.55,22.616,13101.3
+1699845120000,22.624,22.653,22.454,22.471,26422.7
+1699845180000,22.48,22.481,22.165,22.24,71235.3
+1699845240000,22.241,22.321,22.212,22.261,40589.8
+1699845300000,22.267,22.387,22.264,22.373,20386.7
+1699845360000,22.368,22.4,22.327,22.35,21966.4
+1699845420000,22.357,22.484,22.357,22.39,16574.6
+1699845480000,22.386,22.49,22.372,22.438,14387.4
+1699845540000,22.432,22.485,22.344,22.363,13104.0
+1699845600000,22.37,22.4,22.28,22.28,23160.2
+1699845660000,22.286,22.336,22.106,22.169,29681.3
+1699845720000,22.17,22.24,22.103,22.122,13391.0
+1699845780000,22.121,22.13,21.888,22.067,77226.3
+1699845840000,22.066,22.1,21.93,21.959,22632.9
+1699845900000,21.956,22.07,21.949,22.031,19668.9
+1699845960000,22.033,22.075,21.858,21.924,24193.6
+1699846020000,21.936,22.022,21.858,21.941,28563.5
+1699846080000,21.94,22.043,21.937,22.02,16431.9
+1699846140000,22.022,22.159,22.013,22.12,23574.9
+1699846200000,22.119,22.227,22.077,22.227,23509.7
+1699846260000,22.223,22.3,22.175,22.195,25994.9
+1699846320000,22.194,22.336,22.178,22.327,12497.8
+1699846380000,22.327,22.342,22.163,22.179,22492.7
+1699846440000,22.183,22.2,21.937,22.081,51498.9
+1699846500000,22.081,22.085,21.887,21.931,38395.6
+1699846560000,21.934,22.018,21.89,21.908,16022.4
+1699846620000,21.909,21.93,21.657,21.835,45196.7
+1699846680000,21.834,21.89,21.78,21.859,12804.7
+1699846740000,21.859,22.023,21.821,21.954,19763.8
+1699846800000,21.953,21.987,21.801,21.814,17173.4
+1699846860000,21.814,21.847,21.749,21.83,18321.4
+1699846920000,21.839,21.854,21.707,21.845,28862.4
+1699846980000,21.846,21.854,21.65,21.664,32319.3
+1699847040000,21.677,21.798,21.6,21.659,49605.2
+1699847100000,21.667,21.88,21.6,21.846,26063.5
+1699847160000,21.837,21.931,21.82,21.896,26843.2
+1699847220000,21.877,21.99,21.802,21.948,21142.0
+1699847280000,21.948,21.979,21.904,21.918,7894.5
+1699847340000,21.917,22.018,21.9,21.996,9997.2
+1699847400000,22.0,22.08,21.971,22.021,20447.6
+1699847460000,22.02,22.103,21.934,21.953,24433.8
+1699847520000,21.947,21.968,21.776,21.845,21469.0
+1699847580000,21.845,21.851,21.747,21.817,25197.5
+1699847640000,21.819,21.819,21.64,21.769,21487.5
+1699847700000,21.768,21.784,21.67,21.727,11111.0
+1699847760000,21.726,21.769,21.638,21.638,14580.9
+1699847820000,21.638,21.657,21.5,21.562,37958.5
+1699847880000,21.552,21.607,21.5,21.555,28922.8
+1699847940000,21.556,21.75,21.5,21.69,31566.6
+1699848000000,21.698,21.95,21.644,21.877,45328.9
+1699848060000,21.885,21.995,21.846,21.956,25646.0
+1699848120000,21.956,21.997,21.875,21.943,24976.4
+1699848180000,21.943,22.0,21.911,21.994,19679.3
+1699848240000,21.994,22.108,21.979,22.025,41434.7
+1699848300000,22.031,22.091,21.931,22.048,15399.1
+1699848360000,22.049,22.055,21.972,22.005,8638.6
+1699848420000,22.016,22.021,21.755,21.819,26787.7
+1699848480000,21.82,21.869,21.764,21.861,11342.4
+1699848540000,21.86,21.92,21.817,21.848,12182.1
+1699848600000,21.841,21.853,21.709,21.827,13095.6
+1699848660000,21.831,21.846,21.723,21.78,11903.3
+1699848720000,21.773,21.773,21.567,21.631,29146.7
+1699848780000,21.615,21.668,21.53,21.607,23358.2
+1699848840000,21.606,21.615,21.518,21.529,17517.7
+1699848900000,21.528,21.555,21.01,21.255,131989.2
+1699848960000,21.24,21.366,21.1,21.342,79591.3
+1699849020000,21.342,21.535,21.301,21.511,43875.0
+1699849080000,21.514,21.681,21.514,21.612,32809.9
+1699849140000,21.605,21.643,21.514,21.581,20018.1
+1699849200000,21.571,21.65,21.545,21.644,12386.2
+1699849260000,21.638,21.689,21.545,21.556,16476.1
+1699849320000,21.563,21.666,21.549,21.615,12205.5
+1699849380000,21.615,21.903,21.613,21.834,48111.2
+1699849440000,21.848,21.936,21.779,21.868,47147.5
+1699849500000,21.863,21.888,21.783,21.876,19033.8
+1699849560000,21.873,21.902,21.831,21.847,16198.7
+1699849620000,21.847,21.885,21.78,21.839,10688.6
+1699849680000,21.835,21.835,21.752,21.802,10653.3
+1699849740000,21.81,21.864,21.78,21.805,10160.3
+1699849800000,21.809,21.829,21.691,21.701,14518.9
+1699849860000,21.698,21.845,21.695,21.833,16973.2
+1699849920000,21.838,22.0,21.816,21.983,35485.6
+1699849980000,21.975,22.064,21.926,21.977,39199.9
+1699850040000,21.982,22.059,21.976,21.987,12062.8
+1699850100000,21.987,22.001,21.869,21.923,14760.1
+1699850160000,21.925,21.933,21.795,21.795,20400.8
+1699850220000,21.795,21.886,21.789,21.841,10357.4
+1699850280000,21.846,21.859,21.8,21.805,7901.9
+1699850340000,21.807,21.868,21.78,21.804,11440.0
+1699850400000,21.803,21.84,21.78,21.816,7579.7
+1699850460000,21.815,21.855,21.753,21.812,17410.6
+1699850520000,21.804,21.937,21.791,21.925,11349.5
+1699850580000,21.925,22.05,21.9,22.014,23686.5
+1699850640000,22.016,22.032,21.893,21.91,14342.9
+1699850700000,21.904,21.96,21.851,21.93,6568.7
+1699850760000,21.933,21.94,21.801,21.806,14407.4
+1699850820000,21.808,21.811,21.642,21.668,22317.7
+1699850880000,21.667,21.788,21.645,21.71,14048.3
+1699850940000,21.71,21.728,21.63,21.677,10621.4
+1699851000000,21.671,21.697,21.603,21.631,11159.6
+1699851060000,21.639,21.651,21.469,21.501,22413.8
+1699851120000,21.5,21.538,21.45,21.495,20374.1
+1699851180000,21.486,21.673,21.474,21.67,20319.6
+1699851240000,21.672,21.702,21.558,21.618,17917.4
+1699851300000,21.619,21.62,21.518,21.537,12002.2
+1699851360000,21.538,21.629,21.527,21.617,9902.2
+1699851420000,21.622,21.692,21.57,21.665,16993.1
+1699851480000,21.675,21.72,21.61,21.671,12257.3
+1699851540000,21.671,21.725,21.621,21.657,7527.1
+1699851600000,21.669,21.694,21.59,21.682,9806.7
+1699851660000,21.67,21.8,21.601,21.622,17283.3
+1699851720000,21.616,21.641,21.45,21.475,25218.8
+1699851780000,21.468,21.517,21.4,21.494,17313.8
+1699851840000,21.495,21.537,21.43,21.521,11070.8
+1699851900000,21.525,21.595,21.413,21.464,14662.5
+1699851960000,21.467,21.637,21.412,21.541,18366.7
+1699852020000,21.54,21.581,21.4,21.42,17070.8
+1699852080000,21.42,21.45,21.287,21.341,35410.6
+1699852140000,21.331,21.378,21.25,21.367,18780.7
+1699852200000,21.367,21.59,21.349,21.493,24079.1
+1699852260000,21.493,21.599,21.486,21.504,12575.8
+1699852320000,21.511,21.55,21.435,21.444,10179.0
+1699852380000,21.444,21.529,21.404,21.459,10149.7
+1699852440000,21.46,21.5,21.357,21.39,13565.3
+1699852500000,21.39,21.471,21.337,21.342,17885.7
+1699852560000,21.343,21.541,21.34,21.535,14408.6
+1699852620000,21.535,21.777,21.535,21.76,27045.6
+1699852680000,21.761,22.038,21.761,21.948,85452.4
+1699852740000,21.95,22.046,21.926,22.032,18613.6
+1699852800000,22.031,22.05,21.955,21.96,23977.6
+1699852860000,21.962,22.017,21.94,21.981,12806.9
+1699852920000,21.979,22.058,21.94,21.974,28452.7
+1699852980000,21.974,21.992,21.863,21.888,18935.3
+1699853040000,21.889,21.985,21.861,21.895,10667.1
+1699853100000,21.899,21.939,21.82,21.885,13383.0
+1699853160000,21.885,21.99,21.84,21.981,13805.3
+1699853220000,21.976,21.998,21.8,21.916,47558.1
+1699853280000,21.906,21.971,21.888,21.927,11292.7
+1699853340000,21.927,21.99,21.915,21.925,13371.4
+1699853400000,21.917,22.22,21.885,22.14,40932.6
+1699853460000,22.144,22.338,22.098,22.237,76623.9
+1699853520000,22.245,22.338,22.21,22.254,30157.7
+1699853580000,22.258,22.384,22.215,22.259,26634.2
+1699853640000,22.261,22.288,22.24,22.261,11304.0
+1699853700000,22.262,22.33,22.203,22.203,10375.3
+1699853760000,22.203,22.297,22.125,22.254,21439.7
+1699853820000,22.25,22.314,22.189,22.212,14474.0
+1699853880000,22.213,22.241,22.142,22.173,13815.2
+1699853940000,22.171,22.219,22.127,22.206,10175.7
+1699854000000,22.206,22.258,22.118,22.155,15444.8
+1699854060000,22.156,22.225,22.081,22.086,15618.5
+1699854120000,22.087,22.148,22.062,22.112,11717.1
+1699854180000,22.113,22.195,22.106,22.135,9376.0
+1699854240000,22.14,22.193,22.123,22.193,5663.1
+1699854300000,22.192,22.328,22.16,22.282,27543.5
+1699854360000,22.28,22.31,22.106,22.116,19453.8
+1699854420000,22.115,22.139,22.019,22.05,12666.6
+1699854480000,22.051,22.071,21.988,22.027,12193.0
+1699854540000,22.033,22.079,21.964,22.067,8755.1
+1699854600000,22.074,22.091,22.005,22.005,8133.2
+1699854660000,22.006,22.059,21.971,22.021,9366.4
+1699854720000,22.017,22.028,21.955,21.997,7647.7
+1699854780000,21.999,22.046,21.977,21.985,5476.7
+1699854840000,22.001,22.042,21.984,22.034,4436.9
+1699854900000,22.03,22.159,21.995,22.105,9963.9
+1699854960000,22.11,22.23,22.103,22.192,12918.8
+1699855020000,22.191,22.324,22.19,22.312,20805.0
+1699855080000,22.312,22.337,22.25,22.25,18326.8
+1699855140000,22.251,22.28,22.203,22.217,10257.2
+1699855200000,22.217,22.24,22.11,22.198,14246.6
+1699855260000,22.199,22.213,22.102,22.122,6818.3
+1699855320000,22.117,22.188,22.061,22.168,17151.9
+1699855380000,22.17,22.287,22.17,22.284,6507.0
+1699855440000,22.284,22.475,22.248,22.424,39511.6
+1699855500000,22.424,22.424,22.291,22.291,21188.0
+1699855560000,22.291,22.292,22.2,22.203,15988.8
+1699855620000,22.203,22.204,22.033,22.092,20820.9
+1699855680000,22.095,22.108,22.0,22.04,23183.4
+1699855740000,22.04,22.071,21.953,22.066,21426.5
+1699855800000,22.064,22.1,21.999,22.05,16235.0
+1699855860000,22.05,22.064,21.926,22.0,12630.8
+1699855920000,22.0,22.06,22.0,22.055,3539.6
+1699855980000,22.055,22.103,22.038,22.088,8269.1
+1699856040000,22.085,22.155,22.077,22.117,7637.1
+1699856100000,22.12,22.172,22.061,22.109,7548.7
+1699856160000,22.11,22.14,22.063,22.115,4589.3
+1699856220000,22.117,22.17,22.1,22.161,6703.9
+1699856280000,22.161,22.244,22.144,22.191,11537.5
+1699856340000,22.192,22.231,22.13,22.142,15721.3
+1699856400000,22.137,22.178,21.913,21.94,17222.7
+1699856460000,21.94,21.99,21.813,21.979,29879.7
+1699856520000,21.985,22.048,21.973,22.019,8301.2
+1699856580000,22.019,22.05,21.967,21.976,10229.7
+1699856640000,21.987,22.022,21.92,21.928,8087.9
+1699856700000,21.931,21.946,21.878,21.896,11678.3
+1699856760000,21.891,21.982,21.887,21.934,8500.4
+1699856820000,21.925,21.99,21.814,21.963,21120.1
+1699856880000,21.964,22.016,21.85,21.88,12291.5
+1699856940000,21.881,21.976,21.84,21.914,9960.3
+1699857000000,21.915,21.937,21.842,21.923,22468.7
+1699857060000,21.922,22.066,21.889,22.065,14659.2
+1699857120000,22.058,22.112,21.946,21.946,13217.8
+1699857180000,21.947,21.956,21.865,21.915,15685.4
+1699857240000,21.914,21.952,21.707,21.783,28436.3
+1699857300000,21.783,21.942,21.746,21.883,37046.2
+1699857360000,21.883,22.037,21.823,22.026,14208.8
+1699857420000,22.03,22.3,22.003,22.283,33841.8
+1699857480000,22.284,22.4,22.264,22.378,30431.0
+1699857540000,22.375,22.426,22.246,22.254,24502.5
+1699857600000,22.255,22.458,22.246,22.406,25365.1
+1699857660000,22.406,22.499,22.4,22.442,34720.6
+1699857720000,22.452,22.5,22.385,22.44,26936.5
+1699857780000,22.436,22.477,22.379,22.444,14649.2
+1699857840000,22.445,22.658,22.36,22.624,43166.7
+1699857900000,22.634,22.654,22.379,22.44,61602.7
+1699857960000,22.439,22.507,22.389,22.426,19075.8
+1699858020000,22.425,22.438,22.369,22.394,17597.6
+1699858080000,22.39,22.446,22.377,22.432,6090.0
+1699858140000,22.429,22.5,22.41,22.466,11939.8
+1699858200000,22.465,22.509,22.44,22.447,10243.2
+1699858260000,22.442,22.472,22.398,22.404,7839.1
+1699858320000,22.404,22.429,22.35,22.423,6440.1
+1699858380000,22.422,22.447,22.4,22.407,4290.3
+1699858440000,22.41,22.521,22.386,22.494,13151.9
+1699858500000,22.489,22.508,22.429,22.45,8265.2
+1699858560000,22.45,22.471,22.405,22.414,3638.0
+1699858620000,22.414,22.45,22.372,22.427,5879.5
+1699858680000,22.422,22.5,22.404,22.492,8435.6
+1699858740000,22.492,22.599,22.477,22.553,15280.6
+1699858800000,22.558,22.645,22.545,22.6,19625.3
+1699858860000,22.599,22.663,22.578,22.642,14037.7
+1699858920000,22.636,22.666,22.45,22.45,22528.2
+1699858980000,22.45,22.479,22.31,22.35,26271.8
+1699859040000,22.36,22.401,22.245,22.369,25659.4
+1699859100000,22.363,22.404,22.311,22.38,8884.6
+1699859160000,22.381,22.41,22.315,22.401,5771.7
+1699859220000,22.399,22.455,22.388,22.393,7347.3
+1699859280000,22.397,22.45,22.34,22.444,6369.6
+1699859340000,22.444,22.52,22.415,22.462,15614.7
+1699859400000,22.462,22.52,22.441,22.511,4430.8
+1699859460000,22.515,22.583,22.48,22.524,10951.4
+1699859520000,22.519,22.548,22.42,22.469,6891.3
+1699859580000,22.468,22.493,22.417,22.465,8182.8
+1699859640000,22.468,22.567,22.439,22.551,9902.1
+1699859700000,22.532,22.652,22.516,22.634,12617.3
+1699859760000,22.624,23.0,22.617,22.84,72905.6
+1699859820000,22.848,22.909,22.73,22.826,44408.8
+1699859880000,22.834,22.9,22.698,22.727,23301.8
+1699859940000,22.728,22.741,22.608,22.707,13267.8
+1699860000000,22.705,22.721,22.603,22.661,11241.8
+1699860060000,22.662,22.771,22.644,22.732,12884.2
+1699860120000,22.735,22.772,22.65,22.731,10004.3
+1699860180000,22.729,22.739,22.608,22.636,11546.2
+1699860240000,22.638,22.65,22.556,22.56,11056.7
+1699860300000,22.562,22.619,22.505,22.617,13516.2
+1699860360000,22.617,22.649,22.527,22.54,10658.4
+1699860420000,22.54,22.555,22.46,22.528,10545.5
+1699860480000,22.528,22.55,22.432,22.516,11961.7
+1699860540000,22.512,22.542,22.462,22.465,8488.4
+1699860600000,22.469,22.56,22.438,22.541,11423.3
+1699860660000,22.549,22.561,22.361,22.415,17948.2
+1699860720000,22.409,22.537,22.354,22.477,12277.7
+1699860780000,22.477,22.512,22.396,22.448,10540.3
+1699860840000,22.444,22.473,22.374,22.385,11248.5
+1699860900000,22.383,22.455,22.34,22.388,13245.4
+1699860960000,22.38,22.393,22.3,22.32,17834.9
+1699861020000,22.328,22.42,22.315,22.401,13852.4
+1699861080000,22.394,22.44,22.318,22.318,8650.3
+1699861140000,22.318,22.352,22.275,22.305,9525.0
+1699861200000,22.308,22.31,22.17,22.213,19973.0
+1699861260000,22.214,22.256,22.163,22.252,14812.1
+1699861320000,22.25,22.334,22.237,22.29,18256.7
+1699861380000,22.282,22.417,22.282,22.351,19746.7
+1699861440000,22.351,22.378,22.186,22.203,25977.2
+1699861500000,22.217,22.298,22.187,22.281,9390.8
+1699861560000,22.28,22.313,22.22,22.249,7586.7
+1699861620000,22.249,22.324,22.235,22.324,8568.2
+1699861680000,22.308,22.382,22.299,22.378,8836.3
+1699861740000,22.372,22.405,22.301,22.314,8119.8
+1699861800000,22.313,22.395,22.27,22.335,8676.4
+1699861860000,22.334,22.368,22.285,22.347,6643.7
+1699861920000,22.346,22.371,22.27,22.281,9575.4
+1699861980000,22.277,22.48,22.26,22.411,19426.2
+1699862040000,22.415,22.574,22.407,22.537,20408.6
+1699862100000,22.539,22.704,22.493,22.62,45517.2
+1699862160000,22.62,22.704,22.6,22.614,14156.3
+1699862220000,22.614,22.728,22.602,22.703,17737.3
+1699862280000,22.7,22.804,22.651,22.682,26661.4
+1699862340000,22.682,22.713,22.603,22.673,19978.7
+1699862400000,22.672,22.712,22.616,22.687,14633.8
+1699862460000,22.688,22.72,22.609,22.622,9165.5
+1699862520000,22.623,22.715,22.56,22.56,16340.7
+1699862580000,22.561,22.72,22.453,22.695,27432.8
+1699862640000,22.695,22.707,22.626,22.636,6933.4
+1699862700000,22.64,22.69,22.591,22.674,14919.9
+1699862760000,22.666,22.686,22.64,22.64,8782.9
+1699862820000,22.641,22.641,22.558,22.571,9245.9
+1699862880000,22.571,22.652,22.542,22.557,8439.1
+1699862940000,22.558,22.601,22.511,22.599,6747.6
+1699863000000,22.596,22.7,22.55,22.649,13028.7
+1699863060000,22.641,22.7,22.636,22.659,6692.3
+1699863120000,22.656,22.779,22.635,22.772,19748.1
+1699863180000,22.77,22.941,22.733,22.913,47074.4
+1699863240000,22.92,22.938,22.792,22.828,35410.3
+1699863300000,22.828,22.887,22.755,22.865,16940.8
+1699863360000,22.864,22.892,22.793,22.793,16154.7
+1699863420000,22.795,22.795,22.638,22.703,27831.2
+1699863480000,22.703,22.767,22.63,22.738,10126.1
+1699863540000,22.74,22.741,22.661,22.686,4577.7
+1699863600000,22.684,22.735,22.643,22.707,5948.2
+1699863660000,22.706,22.744,22.629,22.639,10182.9
+1699863720000,22.644,22.678,22.6,22.627,4814.5
+1699863780000,22.627,22.644,22.561,22.597,10787.0
+1699863840000,22.592,22.592,22.471,22.506,27464.1
+1699863900000,22.505,22.57,22.472,22.53,11761.9
+1699863960000,22.53,22.644,22.521,22.615,7311.6
+1699864020000,22.618,22.657,22.505,22.54,10792.3
+1699864080000,22.53,22.584,22.509,22.564,5301.7
+1699864140000,22.566,22.616,22.533,22.603,6797.5
+1699864200000,22.595,22.703,22.579,22.664,8915.4
+1699864260000,22.657,22.657,22.52,22.523,5787.2
+1699864320000,22.527,22.529,22.301,22.397,41152.0
+1699864380000,22.388,22.418,22.267,22.304,22728.1
+1699864440000,22.301,22.324,22.232,22.274,19542.9
+1699864500000,22.282,22.292,22.187,22.252,18912.6
+1699864560000,22.252,22.348,22.249,22.297,10503.9
+1699864620000,22.292,22.352,22.28,22.304,7587.0
+1699864680000,22.304,22.36,22.213,22.272,20380.0
+1699864740000,22.271,22.352,22.239,22.33,6822.8
+1699864800000,22.318,22.515,22.317,22.379,30163.3
+1699864860000,22.379,22.45,22.364,22.425,5820.9
+1699864920000,22.424,22.449,22.38,22.405,10061.1
+1699864980000,22.401,22.44,22.401,22.427,3644.5
+1699865040000,22.427,22.45,22.422,22.442,4221.8
+1699865100000,22.442,22.557,22.432,22.552,13418.0
+1699865160000,22.555,22.599,22.48,22.491,11228.4
+1699865220000,22.489,22.49,22.367,22.367,16493.5
+1699865280000,22.369,22.389,22.27,22.298,9271.2
+1699865340000,22.3,22.366,22.285,22.33,9947.7
+1699865400000,22.331,22.399,22.324,22.386,3942.2
+1699865460000,22.386,22.432,22.384,22.414,4985.4
+1699865520000,22.42,22.45,22.382,22.402,5782.0
+1699865580000,22.406,22.45,22.402,22.435,2858.6
+1699865640000,22.43,22.47,22.415,22.439,4237.3
+1699865700000,22.438,22.47,22.415,22.453,4170.5
+1699865760000,22.454,22.46,22.359,22.368,6447.9
+1699865820000,22.368,22.399,22.354,22.373,3429.3
+1699865880000,22.374,22.454,22.3,22.315,18514.5
+1699865940000,22.313,22.382,22.29,22.382,11624.2
+1699866000000,22.381,22.489,22.347,22.347,10947.0
+1699866060000,22.347,22.371,22.2,22.211,23419.3
+1699866120000,22.211,22.259,22.018,22.242,48439.4
+1699866180000,22.241,22.297,22.207,22.293,8598.4
+1699866240000,22.293,22.299,22.22,22.238,4434.1
+1699866300000,22.227,22.268,22.15,22.173,9484.4
+1699866360000,22.168,22.169,22.112,22.148,7857.0
+1699866420000,22.152,22.191,22.066,22.164,8683.3
+1699866480000,22.164,22.181,22.04,22.059,18747.5
+1699866540000,22.063,22.095,21.887,21.983,61716.6
+1699866600000,21.982,22.174,21.956,22.021,37157.7
+1699866660000,22.028,22.085,22.012,22.065,8807.8
+1699866720000,22.061,22.062,22.002,22.03,5178.3
+1699866780000,22.029,22.043,22.003,22.021,4129.0
+1699866840000,22.02,22.03,21.95,21.966,12866.5
+1699866900000,21.974,22.015,21.953,21.978,8865.7
+1699866960000,21.971,21.985,21.872,21.917,23565.0
+1699867020000,21.918,21.969,21.884,21.93,11099.3
+1699867080000,21.921,21.958,21.908,21.945,4315.4
+1699867140000,21.949,21.974,21.905,21.945,8926.9
+1699867200000,21.948,22.0,21.901,21.98,12772.8
+1699867260000,21.99,22.01,21.913,21.913,7303.8
+1699867320000,21.913,21.966,21.861,21.882,10385.6
+1699867380000,21.882,21.974,21.875,21.95,6702.3
+1699867440000,21.951,21.99,21.918,21.975,10433.7
+1699867500000,21.973,22.007,21.957,21.995,4852.2
+1699867560000,21.992,22.031,21.9,21.921,7001.8
+1699867620000,21.929,21.93,21.86,21.881,9671.8
+1699867680000,21.875,21.908,21.851,21.903,6041.1
+1699867740000,21.905,21.979,21.901,21.936,9184.3
+1699867800000,21.938,21.983,21.925,21.953,5095.4
+1699867860000,21.956,22.091,21.953,22.071,12987.8
+1699867920000,22.071,22.15,22.02,22.119,14279.4
+1699867980000,22.13,22.131,22.0,22.017,9125.7
+1699868040000,22.02,22.023,21.956,22.002,7639.0
+1699868100000,22.0,22.026,21.958,21.973,3647.7
+1699868160000,21.972,22.002,21.945,21.955,6735.0
+1699868220000,21.958,21.973,21.924,21.934,4618.4
+1699868280000,21.934,21.951,21.872,21.951,11872.9
+1699868340000,21.945,22.037,21.942,22.037,7281.1
+1699868400000,22.037,22.165,22.009,22.152,12729.5
+1699868460000,22.152,22.2,22.096,22.11,13525.6
+1699868520000,22.107,22.167,22.084,22.126,6328.6
+1699868580000,22.134,22.161,22.098,22.101,3637.2
+1699868640000,22.1,22.18,22.1,22.166,6315.2
+1699868700000,22.158,22.22,22.143,22.168,9267.5
+1699868760000,22.168,22.19,22.111,22.153,6698.6
+1699868820000,22.152,22.269,22.144,22.186,10816.9
+1699868880000,22.181,22.233,22.152,22.159,9946.2
+1699868940000,22.16,22.164,22.081,22.111,7892.9
+1699869000000,22.113,22.13,22.064,22.078,6559.3
+1699869060000,22.078,22.13,22.053,22.093,5574.5
+1699869120000,22.105,22.207,22.099,22.148,5165.0
+1699869180000,22.148,22.215,22.083,22.102,7860.6
+1699869240000,22.106,22.14,22.051,22.07,6611.9
+1699869300000,22.066,22.104,22.042,22.059,7041.9
+1699869360000,22.052,22.063,22.001,22.02,6128.6
+1699869420000,22.02,22.085,21.997,22.076,5858.0
+1699869480000,22.084,22.112,22.051,22.068,3174.6
+1699869540000,22.067,22.121,22.056,22.121,4025.2
+1699869600000,22.12,22.182,22.07,22.113,8702.7
+1699869660000,22.113,22.117,22.008,22.013,6125.1
+1699869720000,22.012,22.017,21.812,21.869,52048.5
+1699869780000,21.881,21.901,21.805,21.839,21503.3
+1699869840000,21.836,21.864,21.702,21.784,28882.7
+1699869900000,21.79,21.9,21.753,21.86,14810.4
+1699869960000,21.859,21.903,21.82,21.825,6508.1
+1699870020000,21.827,21.833,21.651,21.692,37109.8
+1699870080000,21.692,21.748,21.613,21.638,26740.6
+1699870140000,21.648,21.66,21.58,21.624,26946.5
+1699870200000,21.62,21.73,21.596,21.664,14741.9
+1699870260000,21.662,21.7,21.641,21.655,6435.2
+1699870320000,21.654,21.667,21.624,21.64,9794.7
+1699870380000,21.64,21.656,21.554,21.615,15163.6
+1699870440000,21.613,21.624,21.521,21.585,18576.9
+1699870500000,21.583,21.632,21.562,21.603,13268.9
+1699870560000,21.603,21.65,21.554,21.614,12869.7
+1699870620000,21.609,21.671,21.585,21.6,6271.0
+1699870680000,21.592,21.675,21.581,21.658,8191.2
+1699870740000,21.653,21.72,21.64,21.7,23641.7
+1699870800000,21.695,21.737,21.656,21.71,17000.0
+1699870860000,21.709,21.741,21.665,21.703,15043.7
+1699870920000,21.698,21.699,21.64,21.655,7058.3
+1699870980000,21.655,21.655,21.59,21.611,8748.3
+1699871040000,21.603,21.68,21.593,21.644,5733.3
+1699871100000,21.65,21.684,21.636,21.679,6009.1
+1699871160000,21.678,21.692,21.633,21.676,8357.8
+1699871220000,21.671,21.704,21.61,21.685,8196.2
+1699871280000,21.688,21.698,21.609,21.609,4201.8
+1699871340000,21.609,21.699,21.609,21.664,12569.6
+1699871400000,21.68,21.726,21.66,21.72,7776.4
+1699871460000,21.72,21.76,21.704,21.728,17633.1
+1699871520000,21.728,21.764,21.708,21.728,14515.2
+1699871580000,21.733,21.75,21.705,21.712,7997.4
+1699871640000,21.716,21.751,21.703,21.725,4917.1
+1699871700000,21.725,21.731,21.619,21.632,10048.3
+1699871760000,21.632,21.842,21.611,21.84,18133.5
+1699871820000,21.836,21.88,21.755,21.8,18669.3
+1699871880000,21.8,21.899,21.781,21.873,18616.8
+1699871940000,21.865,21.945,21.85,21.935,22461.7
+1699872000000,21.943,22.046,21.873,21.996,27121.9
+1699872060000,21.993,22.024,21.901,21.918,17840.2
+1699872120000,21.92,21.948,21.825,21.928,11422.7
+1699872180000,21.927,22.017,21.918,22.006,12420.1
+1699872240000,22.006,22.047,21.974,22.026,13320.9
+1699872300000,22.024,22.125,21.963,21.975,22571.5
+1699872360000,21.975,22.077,21.973,22.009,11658.0
+1699872420000,22.014,22.129,22.013,22.08,9125.2
+1699872480000,22.081,22.15,22.063,22.067,7803.2
+1699872540000,22.067,22.179,22.06,22.144,11275.5
+1699872600000,22.15,22.24,22.145,22.236,15922.3
+1699872660000,22.236,22.236,22.12,22.178,10294.8
+1699872720000,22.178,22.191,22.026,22.168,13026.1
+1699872780000,22.175,22.196,22.086,22.086,9312.5
+1699872840000,22.093,22.14,22.076,22.101,6972.3
+1699872900000,22.098,22.179,22.065,22.081,6200.3
+1699872960000,22.088,22.16,22.076,22.1,6475.3
+1699873020000,22.099,22.12,22.06,22.12,4200.3
+1699873080000,22.115,22.117,22.055,22.06,8740.9
+1699873140000,22.061,22.094,22.04,22.061,4949.7
+1699873200000,22.064,22.11,22.052,22.088,8321.0
+1699873260000,22.101,22.117,21.99,22.087,15767.0
+1699873320000,22.091,22.115,22.056,22.087,4198.9
+1699873380000,22.095,22.132,22.048,22.062,6214.2
+1699873440000,22.058,22.073,22.009,22.046,6247.6
+1699873500000,22.038,22.058,22.014,22.043,4594.3
+1699873560000,22.04,22.077,21.953,21.999,14178.3
+1699873620000,22.0,22.033,21.98,22.008,8090.0
+1699873680000,22.009,22.027,21.928,21.952,6087.5
+1699873740000,21.944,21.983,21.88,21.902,11744.8
+1699873800000,21.903,21.914,21.85,21.854,8823.9
+1699873860000,21.852,21.857,21.65,21.677,40554.4
+1699873920000,21.676,21.718,21.594,21.711,35963.1
+1699873980000,21.718,21.739,21.663,21.693,16113.6
+1699874040000,21.702,21.723,21.653,21.691,6630.4
+1699874100000,21.696,21.719,21.601,21.705,31187.7
+1699874160000,21.714,21.714,21.569,21.581,22698.7
+1699874220000,21.581,21.7,21.547,21.668,38772.4
+1699874280000,21.675,21.779,21.618,21.749,11976.4
+1699874340000,21.748,21.796,21.703,21.728,9122.3
+1699874400000,21.725,21.76,21.664,21.713,7839.1
+1699874460000,21.713,21.733,21.637,21.644,6266.1
+1699874520000,21.646,21.685,21.63,21.668,3195.1
+1699874580000,21.664,21.676,21.616,21.64,5664.7
+1699874640000,21.634,21.676,21.621,21.653,5448.0
+1699874700000,21.652,21.697,21.616,21.667,5548.0
+1699874760000,21.666,21.723,21.657,21.678,3882.3
+1699874820000,21.677,21.684,21.614,21.614,7024.7
+1699874880000,21.615,21.637,21.532,21.58,21159.8
+1699874940000,21.582,21.621,21.486,21.601,29296.5
+1699875000000,21.612,21.654,21.445,21.455,22384.3
+1699875060000,21.464,21.487,21.43,21.461,17637.1
+1699875120000,21.458,21.5,21.401,21.416,18161.1
+1699875180000,21.418,21.465,21.356,21.364,29555.8
+1699875240000,21.364,21.383,21.258,21.328,30336.5
+1699875300000,21.333,21.408,21.283,21.393,20738.5
+1699875360000,21.396,21.521,21.395,21.497,14721.5
+1699875420000,21.492,21.532,21.45,21.469,9524.3
+1699875480000,21.47,21.529,21.466,21.481,6384.6
+1699875540000,21.481,21.52,21.444,21.445,6840.3
+1699875600000,21.445,21.454,21.4,21.436,7202.8
+1699875660000,21.432,21.455,21.269,21.294,13196.0
+1699875720000,21.295,21.302,21.1,21.192,50151.5
+1699875780000,21.2,21.296,21.198,21.24,23569.2
+1699875840000,21.244,21.299,21.126,21.199,26847.4
+1699875900000,21.206,21.267,21.175,21.196,14851.2
+1699875960000,21.195,21.297,21.054,21.291,34956.4
+1699876020000,21.294,21.443,21.279,21.413,30849.1
+1699876080000,21.408,21.444,21.338,21.347,9631.0
+1699876140000,21.347,21.37,21.257,21.275,9089.5
+1699876200000,21.273,21.385,21.256,21.382,14382.8
+1699876260000,21.383,21.383,21.259,21.3,15547.3
+1699876320000,21.304,21.328,21.232,21.284,8623.6
+1699876380000,21.28,21.32,21.232,21.235,9474.3
+1699876440000,21.239,21.302,21.204,21.302,8166.6
+1699876500000,21.302,21.529,21.285,21.5,36099.9
+1699876560000,21.502,21.545,21.458,21.51,24794.2
+1699876620000,21.507,21.546,21.437,21.497,16709.8
+1699876680000,21.495,21.556,21.475,21.502,10715.6
+1699876740000,21.488,21.497,21.43,21.442,3092.5
+1699876800000,21.433,21.452,21.389,21.437,8186.8
+1699876860000,21.438,21.492,21.437,21.491,7741.7
+1699876920000,21.492,21.599,21.492,21.547,21327.5
+1699876980000,21.55,21.596,21.504,21.572,11572.2
+1699877040000,21.569,21.591,21.457,21.466,11299.8
+1699877100000,21.462,21.485,21.387,21.398,12177.9
+1699877160000,21.401,21.45,21.364,21.375,12792.0
+1699877220000,21.376,21.413,21.319,21.404,19502.6
+1699877280000,21.404,21.445,21.342,21.342,14358.3
+1699877340000,21.344,21.428,21.3,21.414,10756.0
+1699877400000,21.417,21.5,21.386,21.48,7780.1
+1699877460000,21.479,21.507,21.37,21.397,7615.3
+1699877520000,21.397,21.444,21.366,21.4,5243.7
+1699877580000,21.404,21.457,21.386,21.413,3926.8
+1699877640000,21.412,21.456,21.395,21.437,3374.0
+1699877700000,21.437,21.547,21.402,21.526,9675.0
+1699877760000,21.523,21.523,21.43,21.431,8716.4
+1699877820000,21.43,21.483,21.427,21.438,5862.9
+1699877880000,21.436,21.477,21.376,21.395,8903.7
+1699877940000,21.395,21.405,21.336,21.366,20851.4
+1699878000000,21.366,21.406,21.3,21.342,15371.6
+1699878060000,21.343,21.423,21.312,21.4,16450.4
+1699878120000,21.401,21.401,21.317,21.352,10311.3
+1699878180000,21.341,21.388,21.252,21.253,15008.8
+1699878240000,21.258,21.299,21.18,21.291,21797.6
+1699878300000,21.296,21.594,21.296,21.594,35652.6
+1699878360000,21.593,21.931,21.575,21.863,64304.1
+1699878420000,21.863,22.077,21.804,21.854,71817.0
+1699878480000,21.854,21.95,21.84,21.898,29914.0
+1699878540000,21.886,21.925,21.819,21.841,18283.6
+1699878600000,21.842,21.948,21.831,21.889,21545.5
+1699878660000,21.883,22.014,21.857,21.918,37031.1
+1699878720000,21.919,22.1,21.912,22.054,36854.5
+1699878780000,22.047,22.063,21.943,22.014,18152.6
+1699878840000,22.013,22.051,21.9,21.951,17717.2
+1699878900000,21.951,21.966,21.825,21.863,19163.1
+1699878960000,21.862,21.9,21.79,21.885,18084.9
+1699879020000,21.893,22.024,21.891,22.018,24594.3
+1699879080000,22.012,22.1,22.01,22.043,18799.7
+1699879140000,22.043,22.059,21.964,22.007,15654.5
+1699879200000,22.008,22.098,21.98,22.076,13984.6
+1699879260000,22.071,22.15,22.068,22.081,20943.1
+1699879320000,22.081,22.136,22.039,22.093,22944.5
+1699879380000,22.093,22.19,22.06,22.164,17331.0
+1699879440000,22.162,22.21,22.103,22.195,22218.3
+1699879500000,22.193,22.42,22.154,22.372,43260.4
+1699879560000,22.372,22.6,22.358,22.485,81299.1
+1699879620000,22.479,22.489,22.361,22.468,21789.1
+1699879680000,22.468,22.501,22.391,22.491,19488.8
+1699879740000,22.498,22.561,22.409,22.475,18193.7
+1699879800000,22.475,22.546,22.44,22.531,23532.9
+1699879860000,22.531,22.539,22.355,22.363,25771.0
+1699879920000,22.37,22.421,22.239,22.323,39244.7
+1699879980000,22.314,22.345,22.249,22.293,14113.6
+1699880040000,22.293,22.33,22.227,22.321,19633.6
+1699880100000,22.321,22.321,22.195,22.215,11316.6
+1699880160000,22.209,22.298,22.158,22.298,12336.9
+1699880220000,22.295,22.309,22.218,22.304,9955.3
+1699880280000,22.296,22.373,22.264,22.307,19525.4
+1699880340000,22.304,22.423,22.289,22.324,25262.3
+1699880400000,22.325,22.336,22.273,22.283,12135.1
+1699880460000,22.286,22.286,22.204,22.225,9961.8
+1699880520000,22.225,22.247,22.131,22.219,27257.9
+1699880580000,22.219,22.222,21.923,22.096,48721.3
+1699880640000,22.088,22.097,21.823,21.989,62787.6
+1699880700000,21.989,22.012,21.92,21.934,35133.4
+1699880760000,21.934,22.016,21.905,21.967,31475.6
+1699880820000,21.968,21.968,21.86,21.928,12594.3
+1699880880000,21.922,21.937,21.882,21.897,5383.4
+1699880940000,21.891,21.95,21.87,21.87,13922.1
+1699881000000,21.871,21.914,21.868,21.907,6551.1
+1699881060000,21.907,21.926,21.854,21.859,7434.7
+1699881120000,21.857,21.857,21.681,21.691,25994.0
+1699881180000,21.691,21.761,21.675,21.718,12200.4
+1699881240000,21.71,21.71,21.625,21.645,28850.6
+1699881300000,21.644,21.752,21.617,21.733,21642.1
+1699881360000,21.732,21.779,21.603,21.687,18082.1
+1699881420000,21.688,21.74,21.643,21.681,12477.7
+1699881480000,21.689,21.771,21.689,21.76,6780.8
+1699881540000,21.753,21.842,21.75,21.808,16210.3
+1699881600000,21.806,21.837,21.793,21.805,8624.6
+1699881660000,21.802,21.853,21.795,21.847,9563.4
+1699881720000,21.849,21.849,21.753,21.755,12391.0
+1699881780000,21.756,21.824,21.698,21.822,12236.3
+1699881840000,21.822,21.837,21.698,21.74,15696.3
+1699881900000,21.738,21.809,21.698,21.809,9288.3
+1699881960000,21.805,21.928,21.766,21.883,18565.3
+1699882020000,21.886,21.989,21.764,21.798,14660.7
+1699882080000,21.795,21.795,21.674,21.683,11948.4
+1699882140000,21.687,21.709,21.625,21.654,14621.8
+1699882200000,21.659,21.722,21.632,21.696,9217.7
+1699882260000,21.697,21.777,21.672,21.77,10483.0
+1699882320000,21.771,21.876,21.769,21.846,10617.5
+1699882380000,21.851,21.882,21.81,21.882,9903.9
+1699882440000,21.874,21.899,21.745,21.753,13757.4
+1699882500000,21.747,21.779,21.702,21.702,8453.0
+1699882560000,21.701,21.734,21.613,21.634,19844.5
+1699882620000,21.637,21.697,21.6,21.653,16479.1
+1699882680000,21.66,21.706,21.629,21.699,9865.6
+1699882740000,21.699,21.738,21.18,21.444,150061.9
+1699882800000,21.45,21.458,21.323,21.403,51386.0
+1699882860000,21.387,21.446,21.368,21.4,23309.9
+1699882920000,21.395,21.4,21.243,21.285,30932.5
+1699882980000,21.29,21.332,21.173,21.18,36292.2
+1699883040000,21.181,21.253,21.143,21.242,25092.0
+1699883100000,21.242,21.252,21.15,21.189,23895.9
+1699883160000,21.19,21.349,21.176,21.312,23562.0
+1699883220000,21.315,21.325,21.23,21.313,12057.3
+1699883280000,21.313,21.345,21.251,21.281,10955.0
+1699883340000,21.281,21.327,21.233,21.308,10185.6
+1699883400000,21.311,21.369,21.299,21.315,11465.7
+1699883460000,21.315,21.41,21.308,21.404,8904.0
+1699883520000,21.396,21.465,21.362,21.369,11675.5
+1699883580000,21.368,21.419,21.326,21.392,10340.5
+1699883640000,21.39,21.449,21.333,21.34,10161.2
+1699883700000,21.334,21.361,21.271,21.271,8842.3
+1699883760000,21.271,21.332,21.247,21.298,9179.2
+1699883820000,21.297,21.3,21.15,21.178,31024.0
+1699883880000,21.177,21.215,21.159,21.195,8459.4
+1699883940000,21.192,21.256,21.191,21.212,7263.9
+1699884000000,21.215,21.573,20.948,21.46,155295.8
+1699884060000,21.459,21.7,21.43,21.642,53697.2
+1699884120000,21.643,21.726,21.525,21.561,40095.7
+1699884180000,21.562,21.742,21.558,21.62,26534.6
+1699884240000,21.619,21.639,21.57,21.58,12464.0
+1699884300000,21.581,21.669,21.56,21.665,19314.6
+1699884360000,21.665,21.673,21.598,21.636,9074.6
+1699884420000,21.63,21.68,21.56,21.57,16526.8
+1699884480000,21.584,21.663,21.541,21.663,8943.6
+1699884540000,21.661,21.673,21.593,21.65,10040.6
+1699884600000,21.648,21.695,21.511,21.626,18189.8
+1699884660000,21.623,21.623,21.528,21.554,5414.4
+1699884720000,21.555,21.637,21.533,21.565,5109.8
+1699884780000,21.57,21.621,21.542,21.606,3129.3
+1699884840000,21.609,21.626,21.562,21.611,3324.9
+1699884900000,21.606,21.697,21.556,21.666,9694.0
+1699884960000,21.66,21.7,21.65,21.674,7709.0
+1699885020000,21.674,21.793,21.674,21.74,20057.2
+1699885080000,21.738,21.753,21.666,21.666,8252.4
+1699885140000,21.666,21.679,21.56,21.566,14271.6
+1699885200000,21.564,21.614,21.538,21.552,9408.2
+1699885260000,21.554,21.561,21.45,21.485,11730.6
+1699885320000,21.485,21.497,21.421,21.448,12747.0
+1699885380000,21.44,21.442,21.28,21.332,26005.3
+1699885440000,21.332,21.378,21.274,21.313,12094.5
+1699885500000,21.313,21.322,21.216,21.299,13566.4
+1699885560000,21.298,21.456,21.29,21.456,15816.2
+1699885620000,21.449,21.496,21.364,21.411,9397.7
+1699885680000,21.405,21.41,21.265,21.326,8321.5
+1699885740000,21.322,21.326,21.235,21.244,9538.1
+1699885800000,21.252,21.36,21.2,21.324,15710.8
+1699885860000,21.322,21.348,21.253,21.32,12450.7
+1699885920000,21.315,21.429,21.315,21.398,18141.2
+1699885980000,21.388,21.391,21.3,21.311,5324.7
+1699886040000,21.303,21.308,21.2,21.239,13288.3
+1699886100000,21.24,21.293,21.211,21.225,9462.3
+1699886160000,21.221,21.277,21.15,21.15,13816.7
+1699886220000,21.15,21.175,20.856,20.946,90398.3
+1699886280000,20.94,21.038,20.847,20.881,48523.5
+1699886340000,20.887,20.966,20.853,20.95,23278.5
+1699886400000,20.95,21.011,20.814,20.904,36407.1
+1699886460000,20.91,20.91,20.7,20.76,49268.5
+1699886520000,20.746,20.8,20.457,20.776,105622.6
+1699886580000,20.779,20.85,20.677,20.721,48782.9
+1699886640000,20.721,20.825,20.6,20.694,48002.8
+1699886700000,20.7,20.793,20.525,20.747,35415.4
+1699886760000,20.738,20.741,20.44,20.66,55291.2
+1699886820000,20.655,20.887,20.651,20.859,45384.4
+1699886880000,20.868,20.997,20.81,20.94,44893.9
+1699886940000,20.94,21.126,20.916,21.05,55075.3
+1699887000000,21.044,21.12,20.954,21.01,36659.9
+1699887060000,21.005,21.192,20.996,21.175,29771.7
+1699887120000,21.177,21.3,21.148,21.288,35233.0
+1699887180000,21.288,21.332,21.15,21.205,31689.7
+1699887240000,21.207,21.255,21.066,21.088,30273.0
+1699887300000,21.085,21.194,21.012,21.147,19081.4
+1699887360000,21.149,21.277,21.134,21.169,17910.1
+1699887420000,21.159,21.306,21.125,21.306,23250.0
+1699887480000,21.296,21.355,21.282,21.342,19835.6
+1699887540000,21.341,21.36,21.23,21.255,12434.4
+1699887600000,21.255,21.42,21.232,21.392,23228.3
+1699887660000,21.398,21.5,21.341,21.489,31346.1
+1699887720000,21.489,21.5,21.364,21.406,12520.2
+1699887780000,21.418,21.503,21.398,21.448,23138.2
+1699887840000,21.45,21.456,21.196,21.289,23295.6
+1699887900000,21.303,21.339,21.175,21.219,26206.3
+1699887960000,21.212,21.263,21.139,21.206,19722.3
+1699888020000,21.199,21.312,21.136,21.268,15945.0
+1699888080000,21.26,21.278,21.171,21.176,10213.4
+1699888140000,21.192,21.228,21.142,21.195,10423.6
+1699888200000,21.193,21.232,21.108,21.114,9103.0
+1699888260000,21.109,21.155,21.041,21.07,21251.7
+1699888320000,21.061,21.074,20.923,21.015,23940.9
+1699888380000,21.014,21.111,20.987,21.04,17550.1
+1699888440000,21.039,21.125,20.987,21.049,16310.3
+1699888500000,21.045,21.067,20.811,20.846,35383.8
+1699888560000,20.846,21.005,20.829,20.994,15849.1
+1699888620000,21.0,21.106,21.0,21.078,11770.6
+1699888680000,21.085,21.196,21.079,21.168,14729.1
+1699888740000,21.161,21.235,21.146,21.177,15874.2
+1699888800000,21.184,21.206,21.121,21.157,10745.1
+1699888860000,21.15,21.193,21.108,21.116,5841.9
+1699888920000,21.12,21.161,21.103,21.144,5635.9
+1699888980000,21.143,21.207,21.111,21.132,6580.0
+1699889040000,21.133,21.171,21.093,21.1,5537.8
+1699889100000,21.094,21.146,21.041,21.117,10331.6
+1699889160000,21.116,21.199,21.06,21.081,7421.8
+1699889220000,21.08,21.098,21.004,21.09,7043.3
+1699889280000,21.088,21.142,21.061,21.119,5841.2
+1699889340000,21.121,21.171,21.079,21.164,5722.3
+1699889400000,21.159,21.24,21.116,21.227,9781.0
+1699889460000,21.23,21.298,21.17,21.172,15585.8
+1699889520000,21.172,21.193,21.018,21.03,18761.5
+1699889580000,21.03,21.1,21.014,21.059,8124.0
+1699889640000,21.057,21.081,21.0,21.028,8359.6
+1699889700000,21.029,21.184,21.013,21.175,8429.0
+1699889760000,21.177,21.29,21.128,21.279,13875.9
+1699889820000,21.27,21.424,21.263,21.344,26610.4
+1699889880000,21.351,21.397,21.244,21.284,14951.5
+1699889940000,21.281,21.316,21.22,21.255,9464.0
+1699890000000,21.249,21.265,21.168,21.187,13514.2
+1699890060000,21.185,21.255,21.169,21.19,9269.2
+1699890120000,21.191,21.226,21.101,21.145,10454.8
+1699890180000,21.141,21.17,21.03,21.059,15793.8
+1699890240000,21.053,21.119,21.024,21.116,12907.0
+1699890300000,21.117,21.185,21.054,21.158,10558.6
+1699890360000,21.153,21.22,21.101,21.15,7073.8
+1699890420000,21.157,21.4,21.152,21.364,21746.7
+1699890480000,21.365,21.41,21.29,21.318,17613.8
+1699890540000,21.319,21.37,21.241,21.27,14605.4
+1699890600000,21.271,21.317,21.233,21.264,9045.0
+1699890660000,21.272,21.313,21.237,21.281,13293.3
+1699890720000,21.272,21.329,21.241,21.256,7229.9
+1699890780000,21.265,21.352,21.265,21.346,8751.5
+1699890840000,21.35,21.387,21.299,21.354,13055.2
+1699890900000,21.355,21.37,21.267,21.275,6375.8
+1699890960000,21.278,21.302,21.225,21.253,11671.7
+1699891020000,21.253,21.266,21.227,21.233,6391.6
+1699891080000,21.248,21.355,21.228,21.318,8082.2
+1699891140000,21.316,21.344,21.283,21.306,3702.6
+1699891200000,21.309,21.354,21.291,21.325,7636.5
+1699891260000,21.319,21.41,21.3,21.306,9961.5
+1699891320000,21.309,21.333,21.227,21.233,11216.4
+1699891380000,21.233,21.271,21.222,21.267,12806.3
+1699891440000,21.265,21.516,21.262,21.465,25049.0
+1699891500000,21.466,21.479,21.3,21.431,18437.8
+1699891560000,21.429,21.429,21.31,21.336,11964.4
+1699891620000,21.329,21.352,21.267,21.332,6863.4
+1699891680000,21.332,21.4,21.328,21.354,4045.7
+1699891740000,21.359,21.359,21.25,21.252,9168.3
+1699891800000,21.253,21.283,21.227,21.247,10276.1
+1699891860000,21.243,21.299,21.222,21.274,19822.9
+1699891920000,21.277,21.392,21.273,21.392,11415.8
+1699891980000,21.389,21.402,21.291,21.348,10282.4
+1699892040000,21.354,21.415,21.32,21.35,6181.9
+1699892100000,21.359,21.425,21.257,21.272,15910.1
+1699892160000,21.273,21.33,21.25,21.276,7915.9
+1699892220000,21.278,21.362,21.278,21.354,4663.3
+1699892280000,21.36,21.489,21.36,21.475,10145.5
+1699892340000,21.471,21.49,21.407,21.454,8162.8
+1699892400000,21.444,21.485,21.378,21.389,7443.0
+1699892460000,21.39,21.45,21.374,21.385,7222.5
+1699892520000,21.389,21.457,21.37,21.407,8999.1
+1699892580000,21.404,21.473,21.404,21.465,5033.6
+1699892640000,21.46,21.77,21.46,21.742,54736.2
+1699892700000,21.749,21.78,21.625,21.626,33030.6
+1699892760000,21.63,21.692,21.57,21.611,19919.4
+1699892820000,21.616,21.719,21.6,21.615,19261.7
+1699892880000,21.619,21.659,21.576,21.624,10060.1
+1699892940000,21.624,21.677,21.57,21.666,10490.7
+1699893000000,21.673,21.71,21.631,21.677,26932.1
+1699893060000,21.67,21.689,21.6,21.653,10043.3
+1699893120000,21.642,21.642,21.461,21.469,17283.7
+1699893180000,21.472,21.531,21.442,21.52,9322.2
+1699893240000,21.512,21.52,21.401,21.436,11518.4
+1699893300000,21.433,21.507,21.37,21.5,17929.3
+1699893360000,21.485,21.52,21.415,21.427,5582.1
+1699893420000,21.42,21.437,21.355,21.36,6553.0
+1699893480000,21.36,21.369,21.26,21.366,17836.1
+1699893540000,21.37,21.386,21.252,21.301,8828.0
+1699893600000,21.301,21.315,21.245,21.252,8146.2
+1699893660000,21.255,21.313,21.244,21.276,5592.5
+1699893720000,21.271,21.348,21.246,21.333,8314.5
+1699893780000,21.331,21.355,21.25,21.251,5140.5
+1699893840000,21.256,21.27,21.222,21.249,22137.1
+1699893900000,21.25,21.286,21.122,21.252,37365.3
+1699893960000,21.254,21.29,21.211,21.226,9645.2
+1699894020000,21.239,21.265,21.147,21.198,6575.5
+1699894080000,21.198,21.2,21.12,21.124,10486.2
+1699894140000,21.13,21.142,21.05,21.118,19987.8
+1699894200000,21.116,21.168,21.1,21.102,9759.6
+1699894260000,21.103,21.103,21.01,21.05,13815.5
+1699894320000,21.038,21.144,21.015,21.096,16521.7
+1699894380000,21.094,21.131,21.02,21.067,17238.2
+1699894440000,21.067,21.079,21.04,21.041,5048.9
+1699894500000,21.042,21.09,21.024,21.068,6642.3
+1699894560000,21.071,21.076,21.001,21.03,12829.0
+1699894620000,21.034,21.034,20.946,20.975,24004.4
+1699894680000,20.975,20.977,20.929,20.934,18740.3
+1699894740000,20.94,20.974,20.92,20.927,9419.7
+1699894800000,20.933,21.025,20.878,21.0,27328.7
+1699894860000,20.989,21.032,20.961,21.0,9541.6
+1699894920000,21.0,21.039,20.956,20.976,8693.0
+1699894980000,20.975,20.988,20.871,20.917,9886.4
+1699895040000,20.917,20.925,20.85,20.855,24042.5
+1699895100000,20.852,20.884,20.806,20.848,21218.0
+1699895160000,20.849,20.85,20.78,20.795,28814.1
+1699895220000,20.795,20.849,20.729,20.816,17940.1
+1699895280000,20.813,20.838,20.736,20.75,22250.4
+1699895340000,20.749,20.777,20.548,20.559,43722.1
+1699895400000,20.556,20.61,20.531,20.59,22460.4
+1699895460000,20.591,20.595,20.44,20.451,44574.5
+1699895520000,20.454,20.499,20.34,20.384,47965.9
+1699895580000,20.382,20.502,20.297,20.496,32119.8
+1699895640000,20.496,20.601,20.381,20.386,24423.9
+1699895700000,20.397,20.522,20.27,20.446,56886.3
+1699895760000,20.446,20.483,20.373,20.437,17003.5
+1699895820000,20.437,20.519,20.408,20.423,14171.5
+1699895880000,20.431,20.447,20.36,20.37,10054.3
+1699895940000,20.361,20.37,20.23,20.323,34906.9
+1699896000000,20.323,20.434,20.297,20.407,19230.3
+1699896060000,20.408,20.595,20.277,20.581,35270.3
+1699896120000,20.58,20.66,20.478,20.641,28927.1
+1699896180000,20.649,20.748,20.589,20.653,29923.4
+1699896240000,20.655,20.74,20.633,20.677,17706.2
+1699896300000,20.672,20.762,20.652,20.693,12633.9
+1699896360000,20.695,20.772,20.69,20.753,8542.4
+1699896420000,20.754,20.774,20.672,20.675,7685.9
+1699896480000,20.685,20.739,20.661,20.719,6613.4
+1699896540000,20.701,20.737,20.643,20.654,6864.5
+1699896600000,20.654,20.7,20.608,20.641,20009.6
+1699896660000,20.641,20.647,20.525,20.535,15776.2
+1699896720000,20.535,20.565,20.453,20.539,19941.2
+1699896780000,20.539,20.573,20.442,20.463,14791.3
+1699896840000,20.463,20.54,20.431,20.54,14406.3
+1699896900000,20.535,20.583,20.451,20.457,10310.8
+1699896960000,20.46,20.509,20.408,20.47,7915.3
+1699897020000,20.469,20.503,20.436,20.487,6697.5
+1699897080000,20.48,20.505,20.463,20.495,4667.0
+1699897140000,20.494,20.499,20.445,20.478,6607.4
+1699897200000,20.472,20.52,20.405,20.421,9190.6
+1699897260000,20.411,20.6,20.39,20.56,16199.4
+1699897320000,20.556,20.58,20.502,20.514,7400.0
+1699897380000,20.509,20.532,20.433,20.468,8567.5
+1699897440000,20.466,20.517,20.433,20.477,19038.4
+1699897500000,20.472,20.541,20.411,20.503,15107.0
+1699897560000,20.494,20.517,20.431,20.507,6950.7
+1699897620000,20.5,20.561,20.449,20.453,8708.2
+1699897680000,20.46,20.548,20.46,20.537,6909.3
+1699897740000,20.547,20.644,20.502,20.542,16389.7
+1699897800000,20.544,20.658,20.521,20.579,9559.8
+1699897860000,20.587,20.649,20.535,20.559,6673.3
+1699897920000,20.546,20.603,20.5,20.536,10145.1
+1699897980000,20.551,20.576,20.485,20.505,8746.2
+1699898040000,20.497,20.51,20.43,20.43,8968.2
+1699898100000,20.431,20.475,20.4,20.468,13214.6
+1699898160000,20.468,20.494,20.443,20.49,3313.4
+1699898220000,20.487,20.496,20.447,20.478,2807.9
+1699898280000,20.482,20.533,20.464,20.496,5664.1
+1699898340000,20.502,20.52,20.422,20.45,5541.1
+1699898400000,20.448,20.483,20.374,20.48,10635.1
+1699898460000,20.476,20.506,20.451,20.506,6445.8
+1699898520000,20.506,20.56,20.46,20.556,10644.6
+1699898580000,20.556,20.604,20.533,20.542,11659.4
+1699898640000,20.542,20.604,20.521,20.562,8119.6
+1699898700000,20.56,20.61,20.54,20.577,12797.4
+1699898760000,20.578,20.613,20.457,20.461,15582.7
+1699898820000,20.462,20.479,20.384,20.417,21868.8
+1699898880000,20.414,20.414,20.238,20.309,25120.5
+1699898940000,20.304,20.346,20.26,20.301,8907.1
+1699899000000,20.299,20.326,20.268,20.304,8745.5
+1699899060000,20.304,20.461,20.304,20.44,11932.3
+1699899120000,20.44,20.479,20.41,20.479,6532.5
+1699899180000,20.479,20.569,20.46,20.54,14913.1
+1699899240000,20.537,20.554,20.474,20.485,4646.4
+1699899300000,20.485,20.524,20.431,20.454,9867.8
+1699899360000,20.456,20.512,20.39,20.499,8607.0
+1699899420000,20.496,20.619,20.496,20.573,15531.2
+1699899480000,20.578,20.634,20.572,20.586,8174.9
+1699899540000,20.589,20.693,20.583,20.657,14264.6
+1699899600000,20.656,20.68,20.613,20.641,5292.9
+1699899660000,20.642,20.73,20.64,20.686,15950.7
+1699899720000,20.687,20.714,20.641,20.688,8310.7
+1699899780000,20.686,20.733,20.654,20.721,10257.2
+1699899840000,20.728,20.788,20.712,20.715,10004.2
+1699899900000,20.715,20.745,20.679,20.679,5123.4
+1699899960000,20.679,20.709,20.62,20.668,8262.3
+1699900020000,20.663,20.687,20.621,20.686,4771.6
+1699900080000,20.678,20.693,20.65,20.657,2311.7
+1699900140000,20.663,20.7,20.638,20.687,4319.1
+1699900200000,20.685,20.744,20.669,20.719,3886.7
+1699900260000,20.716,20.875,20.705,20.856,17734.6
+1699900320000,20.855,20.891,20.826,20.871,9083.6
+1699900380000,20.871,20.877,20.785,20.802,12135.4
+1699900440000,20.8,20.8,20.611,20.681,17730.7
+1699900500000,20.683,20.73,20.682,20.696,3984.6
+1699900560000,20.696,20.744,20.65,20.744,5319.7
+1699900620000,20.742,20.775,20.701,20.739,11252.9
+1699900680000,20.737,20.787,20.711,20.732,7030.9
+1699900740000,20.733,20.846,20.73,20.811,12071.2
+1699900800000,20.812,20.841,20.761,20.764,5354.3
+1699900860000,20.765,20.818,20.722,20.73,12757.7
+1699900920000,20.732,20.828,20.703,20.828,6919.3
+1699900980000,20.817,20.873,20.809,20.825,8628.3
+1699901040000,20.821,20.858,20.786,20.8,5254.6
+1699901100000,20.802,20.836,20.769,20.809,3374.6
+1699901160000,20.806,20.842,20.794,20.836,2749.5
+1699901220000,20.834,20.848,20.809,20.832,5416.0
+1699901280000,20.834,20.859,20.807,20.808,3933.5
+1699901340000,20.807,20.87,20.8,20.85,6286.0
+1699901400000,20.844,20.85,20.801,20.82,5110.7
+1699901460000,20.832,20.832,20.72,20.75,8237.7
+1699901520000,20.75,20.785,20.725,20.775,4091.0
+1699901580000,20.773,20.796,20.731,20.742,3064.0
+1699901640000,20.742,20.789,20.726,20.783,2959.1
+1699901700000,20.783,20.856,20.768,20.834,7379.9
+1699901760000,20.827,20.894,20.817,20.888,13153.5
+1699901820000,20.888,20.95,20.879,20.88,17263.7
+1699901880000,20.879,20.916,20.835,20.848,5157.7
+1699901940000,20.855,20.915,20.837,20.854,5636.0
+1699902000000,20.851,20.912,20.831,20.833,4665.7
+1699902060000,20.835,20.893,20.833,20.874,4056.8
+1699902120000,20.871,20.955,20.838,20.95,8891.0
+1699902180000,20.948,20.955,20.914,20.919,3188.1
+1699902240000,20.922,20.942,20.859,20.868,2972.1
+1699902300000,20.865,20.897,20.788,20.805,6291.1
+1699902360000,20.804,20.805,20.758,20.782,2269.9
+1699902420000,20.775,20.829,20.763,20.829,2660.8
+1699902480000,20.827,20.933,20.813,20.924,6122.0
+1699902540000,20.921,20.952,20.896,20.912,6650.8
+1699902600000,20.905,20.946,20.873,20.909,4712.3
+1699902660000,20.921,20.956,20.88,20.89,4387.2
+1699902720000,20.892,20.896,20.8,20.809,5067.4
+1699902780000,20.811,20.855,20.805,20.84,1491.2
+1699902840000,20.84,20.859,20.826,20.854,905.8
+1699902900000,20.856,20.877,20.814,20.827,3616.6
+1699902960000,20.827,20.846,20.802,20.806,2194.1
+1699903020000,20.807,20.837,20.773,20.787,4182.2
+1699903080000,20.784,20.816,20.756,20.792,4978.6
+1699903140000,20.799,20.842,20.799,20.824,7143.7
+1699903200000,20.825,20.86,20.791,20.859,2420.8
+1699903260000,20.858,20.865,20.812,20.847,3205.0
+1699903320000,20.85,20.859,20.817,20.844,1597.8
+1699903380000,20.84,20.85,20.816,20.832,1414.7
+1699903440000,20.834,20.852,20.824,20.832,1151.5
+1699903500000,20.834,20.855,20.821,20.855,1234.0
+1699903560000,20.852,20.892,20.852,20.874,2751.3
+1699903620000,20.872,20.912,20.872,20.907,2694.6
+1699903680000,20.907,20.977,20.906,20.935,7658.9
+1699903740000,20.935,20.95,20.907,20.908,1978.9
+1699903800000,20.91,20.978,20.906,20.955,4729.5
+1699903860000,20.958,20.97,20.922,20.938,7130.5
+1699903920000,20.933,20.959,20.905,20.917,2907.2
+1699903980000,20.917,20.931,20.868,20.868,2929.6
+1699904040000,20.869,20.928,20.858,20.919,3355.4
+1699904100000,20.917,20.939,20.9,20.904,2288.9
+1699904160000,20.904,20.927,20.875,20.908,1812.6
+1699904220000,20.908,20.93,20.858,20.9,3152.1
+1699904280000,20.902,20.913,20.85,20.865,2429.9
+1699904340000,20.876,20.881,20.837,20.855,4319.9
+1699904400000,20.847,20.876,20.824,20.875,3789.7
+1699904460000,20.874,20.94,20.874,20.93,2679.5
+1699904520000,20.929,20.978,20.929,20.94,5781.6
+1699904580000,20.94,20.979,20.931,20.94,5322.3
+1699904640000,20.94,20.978,20.93,20.942,3424.7
+1699904700000,20.951,20.979,20.917,20.929,3352.3
+1699904760000,20.928,20.948,20.906,20.92,2648.4
+1699904820000,20.922,20.948,20.908,20.923,1291.4
+1699904880000,20.935,20.954,20.925,20.948,2135.3
+1699904940000,20.944,20.994,20.93,20.98,11288.1
+1699905000000,20.974,20.977,20.945,20.963,8076.6
+1699905060000,20.97,20.986,20.954,20.97,3058.4
+1699905120000,20.97,20.97,20.94,20.95,2564.3
+1699905180000,20.948,20.999,20.944,20.978,4271.2
+1699905240000,20.982,20.998,20.959,20.991,2839.3
+1699905300000,20.989,20.996,20.963,20.984,1421.8
+1699905360000,20.984,20.997,20.942,20.971,3137.3
+1699905420000,20.977,21.05,20.971,21.038,11074.7
+1699905480000,21.032,21.069,21.02,21.049,7198.3
+1699905540000,21.046,21.1,21.032,21.076,8413.1
+1699905600000,21.075,21.079,21.031,21.033,7925.1
+1699905660000,21.033,21.06,20.977,20.977,5200.1
+1699905720000,20.978,21.012,20.965,21.004,3727.3
+1699905780000,21.008,21.037,20.998,21.015,1944.7
+1699905840000,21.012,21.063,20.996,21.062,3996.2
+1699905900000,21.062,21.08,21.008,21.01,4562.2
+1699905960000,21.009,21.036,20.975,20.975,3302.0
+1699906020000,20.976,21.017,20.97,20.971,1310.0
+1699906080000,20.971,21.013,20.97,20.993,2516.5
+1699906140000,20.991,21.009,20.98,20.992,1447.3
+1699906200000,20.991,20.999,20.935,20.936,4278.2
+1699906260000,20.936,20.936,20.833,20.85,26413.3
+1699906320000,20.849,20.896,20.825,20.896,8117.5
+1699906380000,20.896,20.936,20.896,20.911,4389.2
+1699906440000,20.91,20.91,20.855,20.87,2649.9
+1699906500000,20.871,20.919,20.794,20.814,10916.5
+1699906560000,20.812,20.89,20.805,20.876,4337.9
+1699906620000,20.879,20.893,20.852,20.852,3908.5
+1699906680000,20.858,20.938,20.85,20.923,8336.9
+1699906740000,20.922,21.093,20.92,21.093,23786.1
+1699906800000,21.09,21.09,21.034,21.069,8775.5
+1699906860000,21.061,21.099,21.031,21.059,7627.7
+1699906920000,21.059,21.091,21.006,21.006,4228.5
+1699906980000,21.007,21.028,20.966,20.966,4265.5
+1699907040000,20.965,20.966,20.93,20.956,5132.1
+1699907100000,20.961,20.983,20.924,20.924,3658.4
+1699907160000,20.925,20.931,20.872,20.899,8480.1
+1699907220000,20.898,20.937,20.89,20.909,2162.9
+1699907280000,20.91,20.91,20.853,20.853,6188.8
+1699907340000,20.858,20.889,20.847,20.889,2020.8
+1699907400000,20.888,20.935,20.867,20.932,4757.4
+1699907460000,20.933,20.94,20.838,20.844,4153.6
+1699907520000,20.845,20.875,20.835,20.846,2333.6
+1699907580000,20.85,20.867,20.782,20.801,14752.4
+1699907640000,20.799,20.859,20.788,20.819,9832.2
+1699907700000,20.817,20.867,20.817,20.853,3915.5
+1699907760000,20.854,20.908,20.854,20.892,3807.2
+1699907820000,20.891,20.91,20.809,20.83,5766.7
+1699907880000,20.835,20.836,20.76,20.784,7343.9
+1699907940000,20.791,20.837,20.784,20.837,2446.2
+1699908000000,20.83,20.892,20.83,20.853,5002.7
+1699908060000,20.853,20.903,20.832,20.903,5133.2
+1699908120000,20.901,21.0,20.901,20.964,13967.2
+1699908180000,20.975,21.044,20.97,21.028,7447.3
+1699908240000,21.027,21.071,21.027,21.049,10112.6
+1699908300000,21.051,21.068,20.999,21.06,6175.7
+1699908360000,21.061,21.089,21.024,21.08,5262.7
+1699908420000,21.079,21.248,21.069,21.198,23778.3
+1699908480000,21.201,21.22,21.127,21.129,10768.1
+1699908540000,21.129,21.196,21.1,21.158,6224.8
+1699908600000,21.158,21.172,21.071,21.083,5149.7
+1699908660000,21.086,21.12,21.064,21.086,4169.8
+1699908720000,21.086,21.086,21.031,21.064,4241.4
+1699908780000,21.054,21.077,21.002,21.029,6112.3
+1699908840000,21.029,21.055,20.971,21.002,9390.0
+1699908900000,20.997,21.04,20.84,20.844,18263.7
+1699908960000,20.846,20.883,20.818,20.858,11674.3
+1699909020000,20.857,20.889,20.82,20.881,4203.5
+1699909080000,20.885,20.892,20.777,20.793,7288.6
+1699909140000,20.793,20.848,20.763,20.832,5525.2
+1699909200000,20.836,20.874,20.728,20.786,14705.0
+1699909260000,20.789,20.814,20.756,20.766,7456.5
+1699909320000,20.766,20.813,20.703,20.787,10633.9
+1699909380000,20.781,20.796,20.722,20.73,3998.6
+1699909440000,20.725,20.725,20.666,20.687,10714.0
+1699909500000,20.687,20.687,20.571,20.58,14393.3
+1699909560000,20.584,20.609,20.472,20.491,25595.8
+1699909620000,20.494,20.62,20.48,20.609,8389.1
+1699909680000,20.609,20.655,20.479,20.488,9391.7
+1699909740000,20.488,20.595,20.484,20.55,7083.8
+1699909800000,20.554,20.625,20.498,20.59,12223.4
+1699909860000,20.591,20.632,20.48,20.549,14285.7
+1699909920000,20.541,20.568,20.481,20.501,5598.0
+1699909980000,20.5,20.525,20.389,20.4,20393.0
+1699910040000,20.391,20.52,20.278,20.497,33988.1
+1699910100000,20.514,20.565,20.477,20.533,13757.0
+1699910160000,20.535,20.535,20.427,20.495,8284.4
+1699910220000,20.494,20.52,20.353,20.494,13852.4
+1699910280000,20.502,20.578,20.485,20.569,12865.6
+1699910340000,20.57,20.718,20.567,20.682,18170.8
+1699910400000,20.681,20.717,20.64,20.67,8432.0
+1699910460000,20.663,20.699,20.607,20.682,6559.1
+1699910520000,20.678,20.678,20.52,20.589,14486.7
+1699910580000,20.593,20.671,20.574,20.656,7004.9
+1699910640000,20.671,20.671,20.607,20.647,7244.7
+1699910700000,20.648,20.798,20.639,20.753,22389.6
+1699910760000,20.756,20.776,20.665,20.738,10717.7
+1699910820000,20.738,20.764,20.687,20.761,8831.4
+1699910880000,20.762,20.763,20.687,20.706,3896.5
+1699910940000,20.706,20.712,20.601,20.617,5281.7
+1699911000000,20.621,20.651,20.552,20.58,6585.6
+1699911060000,20.571,20.588,20.524,20.524,7011.9
+1699911120000,20.53,20.542,20.451,20.454,10263.7
+1699911180000,20.457,20.519,20.403,20.41,7371.5
+1699911240000,20.408,20.415,20.241,20.253,33232.6
+1699911300000,20.259,20.293,19.7,20.045,190716.2
+1699911360000,20.04,20.047,19.809,19.924,55901.1
+1699911420000,19.947,20.047,19.82,20.015,51665.6
+1699911480000,20.016,20.062,19.96,20.037,11591.2
+1699911540000,20.036,20.17,20.031,20.138,18947.3
+1699911600000,20.139,20.168,20.076,20.148,9801.8
+1699911660000,20.147,20.151,20.034,20.034,8881.9
+1699911720000,20.035,20.092,20.02,20.04,12702.2
+1699911780000,20.043,20.153,20.042,20.131,16390.8
+1699911840000,20.127,20.19,20.113,20.121,9805.8
+1699911900000,20.121,20.2,20.108,20.199,8089.9
+1699911960000,20.198,20.275,20.19,20.265,9326.7
+1699912020000,20.265,20.274,20.19,20.195,9737.1
+1699912080000,20.201,20.274,20.16,20.218,7795.9
+1699912140000,20.22,20.265,20.211,20.255,5980.6
+1699912200000,20.255,20.272,20.17,20.176,8041.2
+1699912260000,20.175,20.199,20.131,20.131,4772.2
+1699912320000,20.132,20.132,20.082,20.119,5336.9
+1699912380000,20.12,20.14,20.045,20.069,5683.4
+1699912440000,20.069,20.179,20.045,20.162,18776.0
+1699912500000,20.161,20.181,20.083,20.101,17440.9
+1699912560000,20.093,20.177,20.091,20.175,2229.0
+1699912620000,20.178,20.2,20.149,20.149,3712.8
+1699912680000,20.159,20.195,20.152,20.191,1528.8
+1699912740000,20.194,20.23,20.194,20.197,4846.4
+1699912800000,20.197,20.225,20.112,20.222,8554.4
+1699912860000,20.22,20.284,20.217,20.28,6847.2
+1699912920000,20.282,20.352,20.28,20.352,5618.8
+1699912980000,20.352,20.4,20.32,20.335,10983.8
+1699913040000,20.335,20.335,20.259,20.276,13260.0
+1699913100000,20.269,20.323,20.235,20.314,11389.0
+1699913160000,20.321,20.362,20.321,20.362,3710.4
+1699913220000,20.363,20.396,20.334,20.348,6306.8
+1699913280000,20.343,20.348,20.301,20.334,4627.6
+1699913340000,20.335,20.335,20.262,20.274,5191.0
+1699913400000,20.274,20.287,20.255,20.257,2762.0
+1699913460000,20.259,20.259,20.202,20.238,4822.0
+1699913520000,20.236,20.25,20.218,20.22,3196.8
+1699913580000,20.219,20.257,20.21,20.253,2013.4
+1699913640000,20.254,20.275,20.2,20.265,5712.4
+1699913700000,20.268,20.298,20.245,20.285,3720.0
+1699913760000,20.283,20.293,20.261,20.278,2203.3
+1699913820000,20.276,20.304,20.259,20.288,2941.3
+1699913880000,20.287,20.325,20.28,20.297,3275.6
+1699913940000,20.298,20.319,20.225,20.319,9798.8
+1699914000000,20.31,20.328,20.233,20.25,10864.5
+1699914060000,20.251,20.322,20.251,20.29,3847.8
+1699914120000,20.295,20.325,20.236,20.252,6674.8
+1699914180000,20.246,20.25,20.148,20.16,12713.7
+1699914240000,20.161,20.189,20.124,20.142,6936.5
+1699914300000,20.14,20.161,20.074,20.086,8506.3
+1699914360000,20.088,20.112,20.062,20.076,5464.6
+1699914420000,20.076,20.107,20.06,20.09,7617.6
+1699914480000,20.09,20.167,20.06,20.106,12681.5
+1699914540000,20.106,20.122,20.069,20.114,2136.8
+1699914600000,20.108,20.156,20.08,20.156,8723.8
+1699914660000,20.157,20.216,20.128,20.196,8843.1
+1699914720000,20.201,20.272,20.2,20.249,5814.1
+1699914780000,20.248,20.278,20.234,20.253,4419.4
+1699914840000,20.252,20.292,20.25,20.287,1791.8
+1699914900000,20.287,20.339,20.283,20.328,5903.9
+1699914960000,20.332,20.379,20.315,20.315,8972.0
+1699915020000,20.325,20.356,20.245,20.257,18796.4
+1699915080000,20.249,20.304,20.246,20.268,8282.0
+1699915140000,20.26,20.277,20.236,20.276,2805.0
+1699915200000,20.268,20.28,20.238,20.239,2867.4
+1699915260000,20.238,20.238,20.123,20.134,6353.9
+1699915320000,20.135,20.146,20.052,20.074,7568.8
+1699915380000,20.074,20.077,19.933,19.958,16998.6
+1699915440000,19.958,19.998,19.958,19.986,4739.1
+1699915500000,19.99,20.016,19.921,19.963,12871.1
+1699915560000,19.961,20.019,19.945,19.974,9893.2
+1699915620000,19.974,20.059,19.974,20.059,4580.3
+1699915680000,20.057,20.105,20.057,20.084,5109.4
+1699915740000,20.084,20.1,20.069,20.073,2796.2
+1699915800000,20.07,20.1,20.07,20.082,3269.9
+1699915860000,20.077,20.079,20.032,20.035,3464.5
+1699915920000,20.038,20.095,20.006,20.087,7243.6
+1699915980000,20.082,20.099,20.056,20.056,4099.0
+1699916040000,20.054,20.054,19.945,19.964,4085.0
+1699916100000,19.965,19.965,19.903,19.933,6606.4
+1699916160000,19.933,19.948,19.856,19.887,11781.9
+1699916220000,19.886,19.928,19.843,19.848,9139.7
+1699916280000,19.861,19.878,19.823,19.85,5400.2
+1699916340000,19.85,19.919,19.804,19.811,11019.5
+1699916400000,19.82,19.856,19.711,19.781,36618.1
+1699916460000,19.781,19.915,19.781,19.915,10738.8
+1699916520000,19.913,19.929,19.857,19.922,7240.7
+1699916580000,19.92,19.963,19.911,19.943,5786.5
+1699916640000,19.94,19.985,19.93,19.981,5981.2
+1699916700000,19.978,20.016,19.95,19.966,8835.7
+1699916760000,19.967,20.008,19.96,19.966,4412.0
+1699916820000,19.968,20.0,19.945,19.996,5162.9
+1699916880000,19.996,20.023,19.962,19.991,5598.7
+1699916940000,19.991,20.01,19.98,19.983,3451.5
+1699917000000,19.983,19.989,19.838,19.881,31002.8
+1699917060000,19.879,19.919,19.852,19.908,6232.2
+1699917120000,19.909,19.949,19.909,19.921,5047.7
+1699917180000,19.92,19.981,19.912,19.973,6642.8
+1699917240000,19.98,20.072,19.98,20.04,10297.9
+1699917300000,20.041,20.057,19.78,19.882,39158.5
+1699917360000,19.879,19.933,19.827,19.926,7634.4
+1699917420000,19.921,19.958,19.908,19.953,5489.9
+1699917480000,19.956,19.965,19.918,19.935,7479.2
+1699917540000,19.941,19.949,19.876,19.899,5086.5
+1699917600000,19.902,20.034,19.894,20.011,9924.0
+1699917660000,20.012,20.109,20.007,20.08,10876.2
+1699917720000,20.085,20.12,20.074,20.09,8954.8
+1699917780000,20.089,20.102,20.06,20.09,7633.6
+1699917840000,20.089,20.119,20.074,20.101,8353.2
+1699917900000,20.097,20.143,20.081,20.126,7501.9
+1699917960000,20.122,20.172,20.105,20.119,12038.6
+1699918020000,20.119,20.2,20.112,20.196,6225.0
+1699918080000,20.191,20.277,20.185,20.261,11579.4
+1699918140000,20.26,20.318,20.258,20.288,13026.9
+1699918200000,20.279,20.296,20.142,20.212,13446.5
+1699918260000,20.211,20.249,20.174,20.234,4572.4
+1699918320000,20.242,20.319,20.236,20.305,5897.3
+1699918380000,20.305,20.337,20.264,20.269,9867.1
+1699918440000,20.266,20.266,20.184,20.215,8568.7
+1699918500000,20.217,20.253,20.178,20.244,6591.4
+1699918560000,20.239,20.34,20.239,20.287,9139.8
+1699918620000,20.287,20.309,20.27,20.278,4453.6
+1699918680000,20.278,20.278,20.201,20.245,5988.1
+1699918740000,20.247,20.263,20.182,20.214,7789.7
+1699918800000,20.215,20.234,20.108,20.123,9299.3
+1699918860000,20.122,20.138,20.105,20.12,6448.3
+1699918920000,20.122,20.168,20.052,20.067,15598.4
+1699918980000,20.067,20.07,19.936,19.941,20583.5
+1699919040000,19.941,19.952,19.836,19.935,18187.0
+1699919100000,19.935,19.989,19.883,19.989,7748.5
+1699919160000,19.987,20.04,19.967,20.029,6788.3
+1699919220000,20.026,20.036,19.993,20.02,4559.5
+1699919280000,20.016,20.074,19.99,20.073,6170.9
+1699919340000,20.071,20.118,20.046,20.094,12059.7
+1699919400000,20.092,20.127,20.073,20.111,3626.9
+1699919460000,20.117,20.221,20.109,20.205,13027.2
+1699919520000,20.199,20.205,20.066,20.066,4622.8
+1699919580000,20.065,20.076,20.007,20.015,3662.8
+1699919640000,20.007,20.066,19.998,20.025,4814.8
+1699919700000,20.025,20.037,19.933,19.957,6888.6
+1699919760000,19.945,19.961,19.832,19.866,15568.9
+1699919820000,19.866,19.908,19.858,19.878,8786.4
+1699919880000,19.87,19.884,19.804,19.83,6601.7
+1699919940000,19.829,19.835,19.795,19.795,10795.9
+1699920000000,19.796,19.865,19.792,19.813,21369.0
+1699920060000,19.81,19.821,18.925,19.119,216135.0
+1699920120000,19.119,19.337,18.99,19.268,115247.4
+1699920180000,19.278,19.284,19.069,19.195,44606.5
+1699920240000,19.195,19.256,19.158,19.233,18740.6
+1699920300000,19.233,19.299,19.079,19.085,25178.6
+1699920360000,19.085,19.092,18.661,18.81,124142.4
+1699920420000,18.81,18.963,18.5,18.573,94486.0
+1699920480000,18.572,18.789,18.41,18.756,79973.2
+1699920540000,18.759,18.862,18.708,18.729,36498.5
+1699920600000,18.723,18.723,18.288,18.354,96684.5
+1699920660000,18.362,18.7,18.29,18.631,64356.9
+1699920720000,18.63,18.694,18.366,18.665,73668.9
+1699920780000,18.665,18.699,18.45,18.49,53779.5
+1699920840000,18.49,18.516,18.21,18.219,61026.9
+1699920900000,18.225,18.531,18.2,18.525,66537.8
+1699920960000,18.523,18.61,18.356,18.399,41701.0
+1699921020000,18.399,18.477,18.105,18.169,66919.2
+1699921080000,18.163,18.4,18.0,18.39,104145.6
+1699921140000,18.399,18.486,18.308,18.436,36777.6
+1699921200000,18.426,18.55,18.42,18.462,31579.1
+1699921260000,18.461,18.523,18.334,18.457,37288.5
+1699921320000,18.463,18.469,18.28,18.316,48307.3
+1699921380000,18.316,18.457,18.263,18.386,16157.9
+1699921440000,18.398,18.48,18.352,18.423,14202.7
+1699921500000,18.423,18.529,18.386,18.488,22001.8
+1699921560000,18.486,18.533,18.408,18.487,21947.3
+1699921620000,18.485,18.526,18.435,18.506,9396.7
+1699921680000,18.516,18.57,18.479,18.55,17867.4
+1699921740000,18.552,18.71,18.537,18.663,37343.1
+1699921800000,18.664,18.797,18.633,18.642,59722.2
+1699921860000,18.634,18.707,18.604,18.654,17248.4
+1699921920000,18.654,18.722,18.64,18.69,14793.7
+1699921980000,18.679,18.8,18.67,18.76,17176.6
+1699922040000,18.759,18.96,18.714,18.903,64596.8
+1699922100000,18.893,18.935,18.87,18.9,18181.5
+1699922160000,18.912,18.99,18.877,18.923,22085.0
+1699922220000,18.922,18.968,18.812,18.827,16237.5
+1699922280000,18.816,18.838,18.75,18.76,12478.1
+1699922340000,18.753,18.786,18.703,18.718,10738.5
+1699922400000,18.718,18.718,18.6,18.68,17409.2
+1699922460000,18.677,18.71,18.629,18.71,11672.1
+1699922520000,18.705,18.825,18.7,18.787,18286.9
+1699922580000,18.78,18.78,18.692,18.704,9259.1
+1699922640000,18.704,18.774,18.69,18.769,7717.1
+1699922700000,18.77,18.855,18.75,18.755,13863.4
+1699922760000,18.76,18.842,18.754,18.778,14070.6
+1699922820000,18.777,18.793,18.705,18.71,6664.5
+1699922880000,18.708,18.721,18.6,18.696,31081.7
+1699922940000,18.691,18.723,18.641,18.719,8282.0
+1699923000000,18.721,18.847,18.693,18.838,16213.8
+1699923060000,18.838,18.959,18.687,18.732,41465.1
+1699923120000,18.732,18.732,18.627,18.635,13083.2
+1699923180000,18.636,18.69,18.612,18.679,13869.0
+1699923240000,18.679,18.744,18.65,18.739,8996.3
+1699923300000,18.732,18.786,18.713,18.741,10931.9
+1699923360000,18.742,18.759,18.683,18.718,11316.7
+1699923420000,18.715,18.719,18.55,18.621,21199.7
+1699923480000,18.617,18.692,18.585,18.674,9594.2
+1699923540000,18.67,18.686,18.631,18.675,8547.3
+1699923600000,18.671,18.797,18.653,18.789,12090.6
+1699923660000,18.789,18.95,18.765,18.95,23679.3
+1699923720000,18.942,19.055,18.911,18.929,32849.0
+1699923780000,18.935,19.117,18.934,19.08,18259.6
+1699923840000,19.079,19.2,19.077,19.182,35328.7
+1699923900000,19.191,19.316,19.152,19.262,31263.5
+1699923960000,19.262,19.575,19.261,19.541,84048.2
+1699924020000,19.544,19.625,19.5,19.52,24653.0
+1699924080000,19.518,19.828,19.517,19.753,61075.0
+1699924140000,19.764,19.861,19.601,19.648,47203.0
+1699924200000,19.647,19.687,19.578,19.597,18039.8
+1699924260000,19.597,19.753,19.576,19.746,35312.5
+1699924320000,19.745,19.759,19.583,19.735,30889.2
+1699924380000,19.721,20.038,19.721,19.975,54573.9
+1699924440000,19.981,20.098,19.954,20.083,43084.9
+1699924500000,20.083,20.127,19.87,19.902,60781.3
+1699924560000,19.912,19.927,19.755,19.783,27635.4
+1699924620000,19.784,20.009,19.699,19.952,33734.5
+1699924680000,19.952,20.088,19.896,20.023,28289.0
+1699924740000,20.024,20.084,19.968,20.005,17898.8
+1699924800000,20.005,20.005,19.92,19.922,12252.8
+1699924860000,19.921,20.044,19.92,19.973,14727.6
+1699924920000,19.973,20.011,19.957,19.964,6203.1
+1699924980000,19.964,19.988,19.92,19.951,12857.9
+1699925040000,19.958,20.012,19.934,19.96,13960.7
+1699925100000,19.958,19.987,19.906,19.945,13991.8
+1699925160000,19.945,19.999,19.901,19.931,13283.1
+1699925220000,19.926,19.999,19.911,19.977,10033.4
+1699925280000,19.979,20.112,19.976,20.047,33889.3
+1699925340000,20.048,20.103,20.0,20.073,15429.8
+1699925400000,20.074,20.096,20.0,20.001,15690.6
+1699925460000,20.005,20.045,19.985,20.01,7389.0
+1699925520000,20.006,20.095,20.0,20.058,9604.4
+1699925580000,20.063,20.4,20.044,20.371,59878.3
+1699925640000,20.366,20.5,20.342,20.446,42907.9
+1699925700000,20.438,20.473,20.296,20.302,29727.1
+1699925760000,20.306,20.376,20.3,20.3,18675.7
+1699925820000,20.303,20.336,20.224,20.234,10015.3
+1699925880000,20.235,20.235,20.076,20.079,22046.7
+1699925940000,20.083,20.177,20.06,20.098,17949.9
+1699926000000,20.094,20.107,19.972,20.033,29247.8
+1699926060000,20.036,20.074,20.0,20.073,5248.1
+1699926120000,20.07,20.141,20.014,20.028,10460.4
+1699926180000,20.035,20.043,20.004,20.028,6841.1
+1699926240000,20.028,20.101,19.985,20.1,13508.9
+1699926300000,20.094,20.178,20.074,20.088,11894.5
+1699926360000,20.084,20.084,19.979,19.999,16958.6
+1699926420000,19.998,20.023,19.814,19.914,25064.3
+1699926480000,19.916,19.928,19.829,19.852,18230.6
+1699926540000,19.853,19.922,19.813,19.894,16438.9
+1699926600000,19.892,19.964,19.884,19.902,10976.3
+1699926660000,19.897,19.939,19.857,19.896,14124.1
+1699926720000,19.897,19.907,19.8,19.869,16988.2
+1699926780000,19.864,19.934,19.857,19.93,9028.5
+1699926840000,19.928,19.928,19.832,19.875,11421.7
+1699926900000,19.882,19.923,19.876,19.882,5827.0
+1699926960000,19.881,19.898,19.832,19.846,6274.3
+1699927020000,19.846,19.868,19.78,19.786,10986.5
+1699927080000,19.786,19.826,19.755,19.756,9529.2
+1699927140000,19.754,19.785,19.72,19.754,16461.0
+1699927200000,19.751,19.85,19.722,19.827,21776.2
+1699927260000,19.827,19.89,19.818,19.839,11883.3
+1699927320000,19.837,19.924,19.837,19.892,7194.7
+1699927380000,19.892,19.996,19.884,19.98,11752.7
+1699927440000,19.982,20.16,19.972,20.141,26816.2
+1699927500000,20.136,20.138,20.047,20.057,11562.0
+1699927560000,20.059,20.097,20.047,20.083,11314.1
+1699927620000,20.088,20.1,19.994,20.043,14236.3
+1699927680000,20.044,20.07,20.009,20.027,9133.6
+1699927740000,20.027,20.047,20.002,20.027,6098.3
+1699927800000,20.027,20.03,19.95,19.964,10021.9
+1699927860000,19.971,19.99,19.954,19.978,6943.3
+1699927920000,19.979,20.0,19.959,19.976,8439.1
+1699927980000,19.977,19.99,19.9,19.904,12719.3
+1699928040000,19.903,19.919,19.76,19.905,31899.2
+1699928100000,19.896,19.906,19.832,19.84,9915.9
+1699928160000,19.843,19.902,19.74,19.774,19854.8
+1699928220000,19.776,19.795,19.603,19.632,52572.9
+1699928280000,19.631,19.689,19.544,19.583,23471.8
+1699928340000,19.592,19.601,19.454,19.481,30279.9
+1699928400000,19.474,19.524,19.423,19.48,22574.3
+1699928460000,19.48,19.539,19.478,19.505,17740.7
+1699928520000,19.503,19.644,19.503,19.621,13477.2
+1699928580000,19.616,19.621,19.577,19.593,7816.0
+1699928640000,19.593,19.593,19.488,19.534,11973.6
+1699928700000,19.532,19.632,19.519,19.629,8701.2
+1699928760000,19.624,19.7,19.613,19.668,12445.9
+1699928820000,19.669,19.69,19.62,19.657,5568.1
+1699928880000,19.653,19.671,19.606,19.654,5391.1
+1699928940000,19.653,19.73,19.648,19.7,20400.4
+1699929000000,19.699,19.715,19.632,19.642,5730.1
+1699929060000,19.641,19.733,19.64,19.731,4805.9
+1699929120000,19.729,19.795,19.727,19.777,11223.4
+1699929180000,19.776,19.781,19.751,19.764,6678.9
+1699929240000,19.767,19.78,19.751,19.765,3663.2
+1699929300000,19.766,19.9,19.754,19.883,10533.7
+1699929360000,19.883,19.9,19.822,19.848,10876.0
+1699929420000,19.852,19.853,19.76,19.825,15247.6
+1699929480000,19.824,19.824,19.756,19.771,5932.7
+1699929540000,19.776,19.809,19.713,19.73,7735.7
+1699929600000,19.738,19.858,19.732,19.858,5384.4
+1699929660000,19.855,19.914,19.818,19.835,7835.5
+1699929720000,19.834,19.973,19.816,19.952,10481.9
+1699929780000,19.95,19.985,19.93,19.944,11322.8
+1699929840000,19.938,19.975,19.914,19.951,5280.1
+1699929900000,19.95,20.0,19.941,19.981,12754.4
+1699929960000,19.983,19.997,19.905,19.934,7995.1
+1699930020000,19.937,20.0,19.917,19.994,4889.1
+1699930080000,19.995,20.049,19.971,19.995,17269.7
+1699930140000,19.994,20.075,19.981,20.031,12901.5
+1699930200000,20.034,20.1,20.004,20.091,10754.3
+1699930260000,20.096,20.1,20.02,20.06,12853.3
+1699930320000,20.061,20.061,20.015,20.028,7037.8
+1699930380000,20.033,20.06,20.015,20.02,6924.5
+1699930440000,20.022,20.09,20.022,20.081,9011.6
+1699930500000,20.086,20.264,20.085,20.241,24235.9
+1699930560000,20.241,20.348,20.2,20.34,26970.1
+1699930620000,20.342,20.455,20.26,20.436,34161.3
+1699930680000,20.435,20.44,20.28,20.305,19546.6
+1699930740000,20.303,20.316,20.264,20.27,7553.8
+1699930800000,20.27,20.326,20.262,20.291,10035.4
+1699930860000,20.288,20.338,20.288,20.316,6770.0
+1699930920000,20.316,20.348,20.29,20.336,5662.5
+1699930980000,20.333,20.377,20.302,20.33,8952.5
+1699931040000,20.334,20.376,20.302,20.316,10196.6
+1699931100000,20.316,20.472,20.3,20.464,19438.4
+1699931160000,20.464,20.498,20.392,20.434,21583.3
+1699931220000,20.431,20.433,20.355,20.356,7473.9
+1699931280000,20.357,20.37,20.275,20.362,13131.5
+1699931340000,20.358,20.358,20.283,20.309,5348.8
+1699931400000,20.306,20.358,20.295,20.333,7832.5
+1699931460000,20.334,20.497,20.332,20.439,18417.4
+1699931520000,20.44,20.445,20.347,20.37,14928.1
+1699931580000,20.369,20.399,20.347,20.359,8304.3
+1699931640000,20.36,20.381,20.347,20.361,5949.8
+1699931700000,20.36,20.364,20.307,20.314,6570.1
+1699931760000,20.314,20.342,20.3,20.309,4059.6
+1699931820000,20.313,20.328,20.235,20.255,10173.0
+1699931880000,20.25,20.299,20.238,20.289,6554.6
+1699931940000,20.288,20.315,20.274,20.307,4435.8
+1699932000000,20.305,20.305,20.158,20.195,13143.8
+1699932060000,20.195,20.242,20.187,20.225,6592.1
+1699932120000,20.225,20.233,20.2,20.201,2975.8
+1699932180000,20.208,20.223,20.11,20.139,10790.5
+1699932240000,20.14,20.182,20.132,20.17,6391.7
+1699932300000,20.175,20.191,20.123,20.128,4251.8
+1699932360000,20.129,20.137,20.028,20.081,14266.2
+1699932420000,20.084,20.14,20.083,20.14,5006.9
+1699932480000,20.14,20.145,20.077,20.116,2911.5
+1699932540000,20.112,20.116,20.052,20.079,3584.2
+1699932600000,20.086,20.111,20.048,20.049,5370.5
+1699932660000,20.052,20.1,20.052,20.093,3223.4
+1699932720000,20.091,20.121,20.056,20.056,6063.8
+1699932780000,20.063,20.208,20.059,20.165,7757.2
+1699932840000,20.165,20.231,20.155,20.21,9477.5
+1699932900000,20.208,20.225,20.193,20.199,6082.6
+1699932960000,20.199,20.233,20.193,20.212,4497.8
+1699933020000,20.212,20.215,20.169,20.177,4976.2
+1699933080000,20.176,20.186,20.103,20.104,5579.0
+1699933140000,20.104,20.154,20.03,20.048,9309.6
+1699933200000,20.048,20.078,20.03,20.037,3522.6
+1699933260000,20.043,20.096,20.036,20.052,4837.0
+1699933320000,20.054,20.11,20.035,20.048,6574.9
+1699933380000,20.049,20.066,19.964,19.983,25185.6
+1699933440000,19.987,20.006,19.954,19.992,8367.2
+1699933500000,19.993,20.06,19.984,20.016,11849.1
+1699933560000,20.024,20.056,20.012,20.026,2955.7
+1699933620000,20.017,20.038,19.989,19.999,2238.7
+1699933680000,19.99,20.004,19.92,19.932,8539.3
+1699933740000,19.927,19.954,19.903,19.921,6905.0
+1699933800000,19.924,19.946,19.901,19.907,4156.9
+1699933860000,19.907,19.966,19.894,19.954,8187.9
+1699933920000,19.949,20.061,19.949,20.017,11329.5
+1699933980000,20.012,20.033,19.962,19.992,3511.1
+1699934040000,19.986,20.046,19.96,19.963,5066.5
+1699934100000,19.963,19.988,19.932,19.944,5997.0
+1699934160000,19.956,19.956,19.908,19.913,2259.6
+1699934220000,19.913,19.925,19.85,19.896,8927.1
+1699934280000,19.893,19.923,19.882,19.908,1618.5
+1699934340000,19.908,19.958,19.9,19.903,4412.2
+1699934400000,19.903,19.931,19.886,19.916,5704.6
+1699934460000,19.92,19.986,19.912,19.964,6798.3
+1699934520000,19.965,19.995,19.909,19.934,9563.9
+1699934580000,19.934,19.974,19.915,19.952,5558.3
+1699934640000,19.952,19.986,19.906,19.971,4125.3
+1699934700000,19.97,19.984,19.926,19.971,9741.5
+1699934760000,19.968,20.014,19.952,20.01,4372.0
+1699934820000,20.005,20.012,19.898,19.901,6222.1
+1699934880000,19.9,19.912,19.729,19.801,22454.8
+1699934940000,19.805,19.854,19.772,19.821,5621.3
+1699935000000,19.82,19.827,19.757,19.761,11503.9
+1699935060000,19.762,19.798,19.754,19.786,6001.0
+1699935120000,19.795,19.795,19.75,19.756,3978.1
+1699935180000,19.755,19.81,19.74,19.773,6020.1
+1699935240000,19.771,19.773,19.674,19.71,14741.7
+1699935300000,19.709,19.735,19.637,19.728,14019.5
+1699935360000,19.727,19.788,19.708,19.766,8104.2
+1699935420000,19.764,19.822,19.747,19.783,8739.7
+1699935480000,19.781,19.824,19.772,19.797,7346.9
+1699935540000,19.793,19.859,19.793,19.824,8892.8
+1699935600000,19.823,19.853,19.814,19.827,3540.2
+1699935660000,19.827,19.838,19.735,19.738,10657.2
+1699935720000,19.744,19.756,19.677,19.688,7777.0
+1699935780000,19.69,19.731,19.657,19.722,7452.0
+1699935840000,19.725,19.725,19.569,19.571,17406.4
+1699935900000,19.569,19.611,19.55,19.566,10152.5
+1699935960000,19.569,19.63,19.543,19.6,6713.7
+1699936020000,19.602,19.609,19.511,19.529,9637.9
+1699936080000,19.52,19.558,19.514,19.536,4994.5
+1699936140000,19.536,19.569,19.519,19.559,4735.2
+1699936200000,19.555,19.597,19.537,19.577,8949.1
+1699936260000,19.576,19.622,19.56,19.601,5988.7
+1699936320000,19.601,19.611,19.557,19.567,6027.3
+1699936380000,19.572,19.663,19.572,19.646,7604.1
+1699936440000,19.646,19.695,19.641,19.656,6683.8
+1699936500000,19.655,19.681,19.652,19.666,2052.2
+1699936560000,19.666,19.686,19.625,19.686,6906.4
+1699936620000,19.687,19.791,19.676,19.742,15226.7
+1699936680000,19.748,19.8,19.729,19.793,9427.3
+1699936740000,19.793,19.8,19.769,19.798,4898.6
+1699936800000,19.796,19.853,19.781,19.843,7481.5
+1699936860000,19.842,19.973,19.829,19.953,23383.3
+1699936920000,19.953,19.976,19.92,19.961,9584.4
+1699936980000,19.961,19.976,19.936,19.945,5132.7
+1699937040000,19.945,19.956,19.873,19.896,8765.9
+1699937100000,19.896,19.96,19.887,19.96,5573.2
+1699937160000,19.957,19.964,19.888,19.915,6946.1
+1699937220000,19.918,19.953,19.894,19.92,2295.1
+1699937280000,19.923,19.935,19.853,19.888,5952.0
+1699937340000,19.887,19.904,19.861,19.898,2744.5
+1699937400000,19.898,19.918,19.884,19.885,1724.0
+1699937460000,19.891,19.897,19.84,19.876,16865.1
+1699937520000,19.879,19.881,19.842,19.86,7885.8
+1699937580000,19.857,19.864,19.831,19.846,4649.9
+1699937640000,19.846,19.936,19.839,19.934,5679.9
+1699937700000,19.934,19.985,19.929,19.955,6569.1
+1699937760000,19.955,19.956,19.867,19.876,3731.1
+1699937820000,19.868,19.892,19.858,19.866,2022.5
+1699937880000,19.873,19.893,19.86,19.881,1308.3
+1699937940000,19.881,19.935,19.881,19.924,9154.5
+1699938000000,19.931,20.028,19.918,20.021,23114.6
+1699938060000,20.021,20.107,19.97,20.095,18004.9
+1699938120000,20.098,20.378,20.074,20.37,117286.3
+1699938180000,20.37,20.515,20.367,20.487,90762.5
+1699938240000,20.498,20.504,20.384,20.418,38262.2
+1699938300000,20.413,20.429,20.339,20.402,17858.4
+1699938360000,20.398,20.413,20.358,20.382,11024.6
+1699938420000,20.389,20.391,20.212,20.254,46120.5
+1699938480000,20.255,20.326,20.255,20.291,19574.0
+1699938540000,20.284,20.332,20.273,20.325,7007.0
+1699938600000,20.324,20.362,20.273,20.281,18295.3
+1699938660000,20.283,20.299,20.247,20.296,8221.8
+1699938720000,20.295,20.297,20.223,20.297,9778.6
+1699938780000,20.294,20.305,20.234,20.267,10631.1
+1699938840000,20.266,20.3,20.255,20.288,5399.5
+1699938900000,20.284,20.3,20.277,20.3,5493.6
+1699938960000,20.299,20.352,20.285,20.347,8107.9
+1699939020000,20.347,20.434,20.312,20.326,22646.4
+1699939080000,20.326,20.338,20.235,20.259,13187.7
+1699939140000,20.256,20.289,20.239,20.288,9218.0
+1699939200000,20.285,20.373,20.282,20.336,6973.2
+1699939260000,20.338,20.379,20.312,20.374,6080.6
+1699939320000,20.374,20.51,20.339,20.49,25426.4
+1699939380000,20.482,20.581,20.479,20.538,33137.1
+1699939440000,20.542,20.594,20.498,20.542,27194.9
+1699939500000,20.54,20.586,20.481,20.483,20465.8
+1699939560000,20.483,20.484,20.373,20.42,13676.3
+1699939620000,20.417,20.432,20.372,20.409,10959.5
+1699939680000,20.41,20.428,20.331,20.382,13931.4
+1699939740000,20.385,20.405,20.351,20.38,5950.2
+1699939800000,20.378,20.425,20.36,20.377,5289.7
+1699939860000,20.377,20.429,20.351,20.411,6683.8
+1699939920000,20.411,20.421,20.293,20.301,8257.0
+1699939980000,20.295,20.373,20.264,20.373,8227.4
+1699940040000,20.372,20.373,20.285,20.308,10533.2
+1699940100000,20.303,20.34,20.286,20.338,3116.5
+1699940160000,20.339,20.38,20.338,20.378,2814.9
+1699940220000,20.378,20.461,20.369,20.443,9540.8
+1699940280000,20.444,20.528,20.379,20.478,18803.9
+1699940340000,20.477,20.561,20.46,20.504,11810.7
+1699940400000,20.504,20.508,20.394,20.409,14991.7
+1699940460000,20.403,20.497,20.381,20.487,4924.7
+1699940520000,20.485,20.529,20.454,20.487,7693.4
+1699940580000,20.475,20.545,20.466,20.514,10660.3
+1699940640000,20.521,20.53,20.484,20.486,7931.1
+1699940700000,20.485,20.497,20.429,20.459,10833.3
+1699940760000,20.453,20.495,20.421,20.438,11366.3
+1699940820000,20.429,20.433,20.333,20.342,13770.7
+1699940880000,20.351,20.391,20.333,20.38,9020.7
+1699940940000,20.38,20.398,20.34,20.365,6681.6
+1699941000000,20.365,20.447,20.365,20.425,10151.1
+1699941060000,20.424,20.49,20.408,20.48,5948.8
+1699941120000,20.486,20.541,20.445,20.529,13495.3
+1699941180000,20.529,20.537,20.446,20.463,10833.6
+1699941240000,20.47,20.476,20.414,20.444,6419.4
+1699941300000,20.441,20.486,20.381,20.486,10924.8
+1699941360000,20.486,20.581,20.467,20.54,15079.8
+1699941420000,20.542,20.544,20.445,20.448,15105.4
+1699941480000,20.445,20.52,20.423,20.52,8677.0
+1699941540000,20.521,20.588,20.516,20.546,13474.9
+1699941600000,20.546,20.588,20.522,20.536,11633.3
+1699941660000,20.536,20.639,20.451,20.565,40148.9
+1699941720000,20.565,20.765,20.556,20.751,50004.9
+1699941780000,20.751,20.868,20.713,20.868,45238.0
+1699941840000,20.868,20.986,20.835,20.945,49267.2
+1699941900000,20.941,21.058,20.92,21.003,40437.0
+1699941960000,21.007,21.027,20.931,20.969,37159.1
+1699942020000,20.957,20.962,20.777,20.82,30486.2
+1699942080000,20.824,20.828,20.743,20.8,22981.2
+1699942140000,20.8,20.852,20.771,20.806,14313.9
+1699942200000,20.817,20.895,20.76,20.86,17157.5
+1699942260000,20.86,20.86,20.751,20.762,10358.2
+1699942320000,20.766,20.82,20.75,20.819,11523.5
+1699942380000,20.816,20.826,20.75,20.781,10630.6
+1699942440000,20.779,20.791,20.744,20.784,7520.3
+1699942500000,20.786,20.844,20.748,20.788,10252.4
+1699942560000,20.788,20.815,20.771,20.808,3775.7
+1699942620000,20.815,20.834,20.751,20.776,13052.5
+1699942680000,20.776,20.812,20.731,20.804,11377.3
+1699942740000,20.804,20.823,20.762,20.82,7295.0
+1699942800000,20.821,20.869,20.814,20.857,18835.5
+1699942860000,20.857,20.866,20.734,20.734,14852.3
+1699942920000,20.735,20.75,20.663,20.718,35663.3
+1699942980000,20.71,20.718,20.601,20.671,15817.2
+1699943040000,20.662,20.679,20.633,20.647,8662.9
+1699943100000,20.648,20.692,20.564,20.595,17380.9
+1699943160000,20.604,20.651,20.56,20.633,13458.2
+1699943220000,20.639,20.722,20.63,20.681,9773.6
+1699943280000,20.684,20.705,20.633,20.64,5939.8
+1699943340000,20.637,20.642,20.555,20.573,9987.9
+1699943400000,20.573,20.614,20.556,20.58,7280.2
+1699943460000,20.585,20.626,20.571,20.577,6743.3
+1699943520000,20.577,20.694,20.547,20.664,17745.1
+1699943580000,20.666,20.666,20.602,20.614,6190.9
+1699943640000,20.607,20.614,20.556,20.562,8708.4
+1699943700000,20.564,20.6,20.535,20.577,11811.0
+1699943760000,20.577,20.577,20.434,20.435,22258.6
+1699943820000,20.441,20.469,20.361,20.441,29888.3
+1699943880000,20.446,20.457,20.384,20.391,7639.0
+1699943940000,20.391,20.439,20.364,20.383,10191.1
+1699944000000,20.383,20.415,20.373,20.382,5947.7
+1699944060000,20.393,20.449,20.382,20.42,8399.4
+1699944120000,20.417,20.43,20.391,20.404,5184.8
+1699944180000,20.404,20.415,20.358,20.37,8256.2
+1699944240000,20.372,20.404,20.348,20.399,6292.4
+1699944300000,20.398,20.484,20.38,20.477,11481.7
+1699944360000,20.478,20.51,20.446,20.482,10502.8
+1699944420000,20.482,20.493,20.427,20.475,5447.3
+1699944480000,20.472,20.507,20.452,20.49,7956.6
+1699944540000,20.49,20.504,20.452,20.454,6420.1
+1699944600000,20.459,20.485,20.385,20.389,6990.2
+1699944660000,20.39,20.479,20.386,20.479,5471.3
+1699944720000,20.475,20.521,20.465,20.52,3946.9
+1699944780000,20.515,20.524,20.469,20.514,5381.4
+1699944840000,20.503,20.56,20.496,20.515,7645.8
+1699944900000,20.516,20.568,20.407,20.413,7783.7
+1699944960000,20.412,20.477,20.4,20.46,9925.7
+1699945020000,20.46,20.501,20.438,20.492,4205.8
+1699945080000,20.5,20.506,20.457,20.479,3096.1
+1699945140000,20.479,20.492,20.449,20.472,3570.1
+1699945200000,20.468,20.514,20.462,20.497,2916.7
+1699945260000,20.501,20.558,20.48,20.487,6571.6
+1699945320000,20.488,20.544,20.449,20.534,5585.8
+1699945380000,20.534,20.589,20.502,20.513,7481.5
+1699945440000,20.513,20.536,20.466,20.466,5171.9
+1699945500000,20.469,20.493,20.435,20.439,6044.0
+1699945560000,20.438,20.492,20.423,20.447,7038.7
+1699945620000,20.442,20.507,20.442,20.504,3975.1
+1699945680000,20.507,20.533,20.471,20.516,7117.2
+1699945740000,20.514,20.514,20.4,20.401,5366.2
+1699945800000,20.402,20.418,20.329,20.332,19226.2
+1699945860000,20.335,20.386,20.295,20.357,10176.8
+1699945920000,20.365,20.365,20.3,20.342,8734.3
+1699945980000,20.347,20.365,20.27,20.27,11099.2
+1699946040000,20.275,20.328,20.27,20.315,8125.5
+1699946100000,20.316,20.363,20.306,20.326,6376.4
+1699946160000,20.333,20.382,20.333,20.35,5012.0
+1699946220000,20.35,20.445,20.349,20.414,7128.7
+1699946280000,20.413,20.449,20.391,20.395,8868.0
+1699946340000,20.393,20.432,20.37,20.415,5883.5
+1699946400000,20.415,20.423,20.373,20.408,3839.9
+1699946460000,20.408,20.44,20.368,20.431,2594.8
+1699946520000,20.432,20.454,20.414,20.454,5944.2
+1699946580000,20.45,20.471,20.428,20.428,3662.0
+1699946640000,20.428,20.449,20.386,20.429,7683.5
+1699946700000,20.416,20.428,20.379,20.408,4730.8
+1699946760000,20.412,20.456,20.407,20.451,2105.7
+1699946820000,20.451,20.471,20.436,20.471,2694.2
+1699946880000,20.463,20.467,20.36,20.368,6083.1
+1699946940000,20.367,20.397,20.326,20.387,9353.0
+1699947000000,20.387,20.408,20.349,20.392,7449.9
+1699947060000,20.395,20.413,20.366,20.377,6218.8
+1699947120000,20.383,20.393,20.341,20.356,4258.0
+1699947180000,20.362,20.45,20.362,20.445,7366.4
+1699947240000,20.445,20.507,20.44,20.493,6671.3
+1699947300000,20.492,20.56,20.477,20.532,15915.2
+1699947360000,20.531,20.64,20.513,20.616,17185.9
+1699947420000,20.615,20.664,20.567,20.604,12772.5
+1699947480000,20.608,20.664,20.555,20.559,10258.2
+1699947540000,20.554,20.592,20.554,20.586,4504.7
+1699947600000,20.591,20.604,20.54,20.559,9406.0
+1699947660000,20.563,20.8,20.559,20.716,46921.4
+1699947720000,20.711,20.746,20.641,20.666,12041.0
+1699947780000,20.656,20.669,20.63,20.646,3345.5
+1699947840000,20.645,20.664,20.61,20.617,5581.0
+1699947900000,20.626,20.69,20.617,20.646,3958.4
+1699947960000,20.652,20.664,20.509,20.532,12203.0
+1699948020000,20.526,20.604,20.518,20.564,13036.9
+1699948080000,20.561,20.565,20.51,20.511,5077.3
+1699948140000,20.514,20.537,20.455,20.474,8539.7
+1699948200000,20.474,20.502,20.449,20.491,5951.4
+1699948260000,20.49,20.49,20.44,20.473,2024.8
+1699948320000,20.472,20.482,20.436,20.442,2907.2
+1699948380000,20.445,20.5,20.334,20.412,16111.9
+1699948440000,20.412,20.457,20.379,20.436,7080.3
+1699948500000,20.428,20.487,20.393,20.475,7680.1
+1699948560000,20.467,20.484,20.431,20.438,4118.7
+1699948620000,20.437,20.468,20.416,20.457,3105.0
+1699948680000,20.452,20.457,20.38,20.419,10660.0
+1699948740000,20.418,20.419,20.377,20.412,5844.0
+1699948800000,20.412,20.489,20.387,20.489,6756.9
+1699948860000,20.488,20.525,20.453,20.504,7225.0
+1699948920000,20.504,20.564,20.496,20.518,8020.2
+1699948980000,20.518,20.538,20.493,20.512,3998.4
+1699949040000,20.513,20.518,20.48,20.503,4475.4
+1699949100000,20.503,20.521,20.452,20.46,14227.7
+1699949160000,20.464,20.49,20.437,20.467,6313.9
+1699949220000,20.474,20.48,20.39,20.418,7825.4
+1699949280000,20.415,20.422,20.385,20.387,5166.0
+1699949340000,20.387,20.433,20.364,20.377,5607.9
+1699949400000,20.378,20.384,20.313,20.383,11908.7
+1699949460000,20.384,20.411,20.342,20.343,6201.2
+1699949520000,20.344,20.414,20.331,20.381,8429.5
+1699949580000,20.388,20.438,20.351,20.438,8049.3
+1699949640000,20.435,20.52,20.432,20.517,9227.9
+1699949700000,20.514,20.683,20.513,20.653,27321.9
+1699949760000,20.655,20.699,20.617,20.677,16005.3
+1699949820000,20.68,20.698,20.642,20.662,11923.9
+1699949880000,20.669,20.75,20.636,20.743,19633.2
+1699949940000,20.747,20.85,20.724,20.788,28917.1
+1699950000000,20.789,20.792,20.589,20.589,14251.0
+1699950060000,20.59,20.594,20.482,20.485,22259.9
+1699950120000,20.484,20.544,20.436,20.544,14710.3
+1699950180000,20.544,20.573,20.522,20.56,4597.4
+1699950240000,20.56,20.62,20.559,20.61,7459.5
+1699950300000,20.61,20.702,20.597,20.7,9518.1
+1699950360000,20.703,20.886,20.7,20.879,26739.8
+1699950420000,20.876,20.885,20.796,20.842,18886.0
+1699950480000,20.824,20.864,20.765,20.813,18208.5
+1699950540000,20.81,20.865,20.797,20.843,7816.2
+1699950600000,20.838,20.838,20.711,20.74,10266.2
+1699950660000,20.748,20.81,20.645,20.802,10479.5
+1699950720000,20.803,20.811,20.714,20.795,9925.3
+1699950780000,20.796,20.819,20.757,20.791,10721.0
+1699950840000,20.779,20.787,20.731,20.747,6474.2
+1699950900000,20.746,20.797,20.69,20.723,8384.0
+1699950960000,20.719,20.842,20.621,20.818,19117.5
+1699951020000,20.814,20.844,20.729,20.834,8169.1
+1699951080000,20.841,20.863,20.789,20.808,9173.8
+1699951140000,20.808,20.819,20.762,20.782,4135.6
+1699951200000,20.777,20.886,20.727,20.866,16927.6
+1699951260000,20.857,20.944,20.795,20.892,18504.6
+1699951320000,20.897,20.922,20.85,20.854,8118.9
+1699951380000,20.855,20.855,20.791,20.792,6574.0
+1699951440000,20.792,20.792,20.7,20.721,13182.6
+1699951500000,20.721,20.831,20.704,20.764,9726.4
+1699951560000,20.756,20.796,20.728,20.796,10407.4
+1699951620000,20.796,20.954,20.789,20.942,14665.7
+1699951680000,20.942,21.038,20.938,21.013,27053.0
+1699951740000,21.011,21.348,20.964,21.218,102107.9
+1699951800000,21.218,21.355,21.115,21.272,56263.6
+1699951860000,21.271,21.334,21.185,21.207,35173.1
+1699951920000,21.207,21.441,21.203,21.424,36831.5
+1699951980000,21.417,21.53,21.362,21.408,52250.3
+1699952040000,21.396,21.416,21.275,21.346,28970.7
+1699952100000,21.346,21.389,21.261,21.287,16087.5
+1699952160000,21.287,21.326,21.242,21.278,15815.9
+1699952220000,21.269,21.345,21.229,21.304,12901.3
+1699952280000,21.304,21.304,21.226,21.3,18181.2
+1699952340000,21.301,21.389,21.284,21.382,9265.2
+1699952400000,21.382,21.395,21.226,21.356,27806.6
+1699952460000,21.356,21.356,21.3,21.33,7369.1
+1699952520000,21.321,21.359,21.3,21.353,8732.5
+1699952580000,21.352,21.371,21.23,21.256,18083.2
+1699952640000,21.253,21.265,21.179,21.201,19709.7
+1699952700000,21.201,21.233,21.131,21.224,19250.7
+1699952760000,21.216,21.3,21.185,21.186,10615.4
+1699952820000,21.191,21.241,21.187,21.214,10176.6
+1699952880000,21.214,21.251,21.186,21.186,5553.7
+1699952940000,21.187,21.21,21.163,21.202,6844.2
+1699953000000,21.201,21.214,21.18,21.199,5350.3
+1699953060000,21.199,21.265,21.198,21.263,5884.4
+1699953120000,21.262,21.286,21.221,21.232,7552.8
+1699953180000,21.223,21.223,21.078,21.089,24817.5
+1699953240000,21.096,21.174,21.027,21.173,20327.9
+1699953300000,21.168,21.293,21.128,21.282,20058.8
+1699953360000,21.283,21.326,21.269,21.306,12830.4
+1699953420000,21.305,21.34,21.279,21.34,11256.5
+1699953480000,21.337,21.443,21.301,21.421,14090.3
+1699953540000,21.42,21.428,21.247,21.253,13287.0
+1699953600000,21.263,21.301,21.213,21.227,17205.4
+1699953660000,21.221,21.263,21.187,21.197,10507.6
+1699953720000,21.195,21.222,21.142,21.208,10778.6
+1699953780000,21.205,21.22,21.17,21.205,8920.3
+1699953840000,21.205,21.275,21.16,21.23,8013.2
+1699953900000,21.236,21.29,21.223,21.237,9061.2
+1699953960000,21.23,21.249,21.175,21.249,6461.2
+1699954020000,21.245,21.292,21.182,21.201,15876.9
+1699954080000,21.201,21.201,21.11,21.132,15964.5
+1699954140000,21.128,21.181,21.068,21.149,16300.1
+1699954200000,21.152,21.182,21.101,21.14,9502.1
+1699954260000,21.143,21.168,21.085,21.162,12095.1
+1699954320000,21.165,21.213,21.13,21.174,12937.3
+1699954380000,21.172,21.172,20.986,21.026,32994.5
+1699954440000,21.027,21.055,20.937,21.017,19638.6
+1699954500000,21.018,21.04,20.942,21.022,14170.7
+1699954560000,21.016,21.032,20.942,21.017,13704.2
+1699954620000,21.017,21.134,21.003,21.12,17686.3
+1699954680000,21.122,21.187,21.1,21.187,12938.3
+1699954740000,21.18,21.29,21.169,21.256,20019.3
+1699954800000,21.259,21.299,21.197,21.232,20843.8
+1699954860000,21.232,21.311,21.17,21.192,28847.2
+1699954920000,21.191,21.206,21.136,21.165,8912.4
+1699954980000,21.166,21.193,21.136,21.161,7178.6
+1699955040000,21.169,21.203,21.136,21.197,7832.6
+1699955100000,21.199,21.23,21.011,21.054,28539.3
+1699955160000,21.054,21.062,20.963,20.991,15444.2
+1699955220000,20.992,21.021,20.833,20.872,31680.1
+1699955280000,20.872,20.928,20.813,20.827,24138.4
+1699955340000,20.836,20.953,20.816,20.87,14044.2
+1699955400000,20.87,20.9,20.737,20.881,39250.0
+1699955460000,20.881,20.954,20.783,20.81,19867.3
+1699955520000,20.819,20.876,20.785,20.838,14389.2
+1699955580000,20.845,20.93,20.831,20.842,15698.9
+1699955640000,20.85,20.947,20.843,20.928,16008.7
+1699955700000,20.933,20.965,20.838,20.898,13841.1
+1699955760000,20.897,20.986,20.86,20.96,10865.4
+1699955820000,20.959,21.064,20.945,21.016,12717.3
+1699955880000,21.017,21.055,20.988,21.0,7800.6
+1699955940000,20.999,21.043,20.978,20.992,10180.6
+1699956000000,20.993,21.045,20.84,20.875,24975.2
+1699956060000,20.885,20.9,20.842,20.842,9862.7
+1699956120000,20.842,20.88,20.807,20.828,16104.4
+1699956180000,20.822,20.859,20.75,20.795,21600.0
+1699956240000,20.795,20.802,20.631,20.729,41064.2
+1699956300000,20.729,20.8,20.693,20.712,13787.9
+1699956360000,20.712,20.908,20.712,20.856,15343.5
+1699956420000,20.851,20.988,20.842,20.986,16519.3
+1699956480000,20.986,21.0,20.914,20.945,11077.5
+1699956540000,20.945,21.027,20.916,20.976,13428.5
+1699956600000,20.977,21.058,20.963,21.031,8865.0
+1699956660000,21.031,21.074,20.994,21.036,9479.3
+1699956720000,21.035,21.062,20.967,21.002,9641.4
+1699956780000,21.007,21.01,20.947,20.957,6424.6
+1699956840000,20.96,21.006,20.954,21.001,4837.5
+1699956900000,20.998,21.111,20.993,21.081,11510.1
+1699956960000,21.077,21.161,21.076,21.119,19029.8
+1699957020000,21.119,21.145,21.071,21.119,6978.1
+1699957080000,21.122,21.166,21.103,21.127,8715.8
+1699957140000,21.132,21.196,21.129,21.158,6099.2
+1699957200000,21.159,21.187,21.13,21.156,8167.8
+1699957260000,21.157,21.206,21.06,21.083,22256.4
+1699957320000,21.084,21.092,21.002,21.013,14656.4
+1699957380000,21.012,21.037,20.888,20.931,14493.6
+1699957440000,20.935,21.005,20.926,20.968,10651.2
+1699957500000,20.961,20.995,20.9,20.953,8710.6
+1699957560000,20.951,20.963,20.886,20.904,7183.2
+1699957620000,20.903,20.921,20.801,20.85,23643.6
+1699957680000,20.852,20.867,20.812,20.845,6299.1
+1699957740000,20.84,20.911,20.817,20.908,6920.0
+1699957800000,20.907,20.939,20.868,20.894,4843.9
+1699957860000,20.893,20.911,20.8,20.833,6950.8
+1699957920000,20.829,20.844,20.752,20.752,11264.5
+1699957980000,20.752,20.831,20.733,20.737,12839.4
+1699958040000,20.747,20.794,20.703,20.759,9003.2
+1699958100000,20.756,20.775,20.701,20.756,9071.2
+1699958160000,20.756,20.809,20.756,20.764,4701.8
+1699958220000,20.767,20.788,20.721,20.725,5733.4
+1699958280000,20.728,20.759,20.674,20.687,11799.3
+1699958340000,20.688,20.712,20.643,20.695,12609.1
+1699958400000,20.688,20.698,20.4,20.531,83028.1
+1699958460000,20.529,20.596,20.52,20.574,19233.6
+1699958520000,20.573,20.578,20.518,20.523,7814.9
+1699958580000,20.523,20.553,20.4,20.421,21261.9
+1699958640000,20.412,20.523,20.41,20.512,14274.9
+1699958700000,20.512,20.589,20.455,20.463,16015.3
+1699958760000,20.463,20.58,20.463,20.515,14455.6
+1699958820000,20.518,20.59,20.458,20.534,18587.6
+1699958880000,20.539,20.594,20.484,20.528,11264.3
+1699958940000,20.524,20.562,20.512,20.548,6638.7
+1699959000000,20.545,20.625,20.518,20.557,15946.2
+1699959060000,20.556,20.637,20.5,20.5,7623.2
+1699959120000,20.502,20.583,20.501,20.558,4787.5
+1699959180000,20.561,20.605,20.53,20.579,7544.4
+1699959240000,20.577,20.637,20.558,20.618,4561.2
+1699959300000,20.618,20.65,20.586,20.628,6329.9
+1699959360000,20.63,20.687,20.624,20.663,9268.5
+1699959420000,20.668,20.687,20.653,20.674,5982.4
+1699959480000,20.669,20.694,20.654,20.671,5074.5
+1699959540000,20.671,20.685,20.637,20.647,5337.9
+1699959600000,20.641,20.734,20.633,20.659,14820.3
+1699959660000,20.671,20.72,20.504,20.589,22840.5
+1699959720000,20.581,20.608,20.48,20.544,13775.2
+1699959780000,20.547,20.579,20.5,20.501,7546.3
+1699959840000,20.508,20.531,20.45,20.452,10814.7
+1699959900000,20.451,20.483,20.38,20.418,27039.5
+1699959960000,20.418,20.486,20.4,20.444,11473.4
+1699960020000,20.439,20.495,20.29,20.353,30770.7
+1699960080000,20.348,20.38,20.101,20.151,56300.7
+1699960140000,20.139,20.286,20.108,20.271,47372.6
+1699960200000,20.273,20.29,20.199,20.239,20982.0
+1699960260000,20.246,20.28,20.102,20.174,29476.9
+1699960320000,20.174,20.211,19.865,19.902,108717.5
+1699960380000,19.898,19.996,19.666,19.693,88969.4
+1699960440000,19.681,19.866,19.647,19.838,52258.4
+1699960500000,19.834,19.966,19.6,19.929,73600.4
+1699960560000,19.929,19.966,19.759,19.769,26604.2
+1699960620000,19.765,19.848,19.764,19.788,20355.1
+1699960680000,19.788,19.807,19.643,19.689,33299.5
+1699960740000,19.688,19.753,19.688,19.692,18366.4
+1699960800000,19.693,19.849,19.685,19.842,19126.0
+1699960860000,19.841,19.888,19.807,19.88,24189.1
+1699960920000,19.885,19.89,19.756,19.836,17061.2
+1699960980000,19.836,19.841,19.71,19.728,11411.7
+1699961040000,19.733,19.86,19.705,19.804,27058.5
+1699961100000,19.799,19.85,19.7,19.736,21340.3
+1699961160000,19.73,19.778,19.671,19.757,14749.5
+1699961220000,19.754,19.771,19.4,19.46,85263.5
+1699961280000,19.462,19.703,19.4,19.688,58840.6
+1699961340000,19.689,19.739,19.55,19.68,57421.9
+1699961400000,19.673,19.831,19.664,19.801,28801.9
+1699961460000,19.805,19.864,19.643,19.699,25864.0
+1699961520000,19.696,19.932,19.656,19.913,27389.0
+1699961580000,19.922,20.099,19.917,20.051,60600.0
+1699961640000,20.05,20.154,20.033,20.126,37774.2
+1699961700000,20.132,20.22,20.077,20.088,32618.4
+1699961760000,20.091,20.227,20.079,20.193,26983.8
+1699961820000,20.194,20.23,20.118,20.137,19905.7
+1699961880000,20.137,20.15,20.077,20.126,14245.9
+1699961940000,20.127,20.143,20.096,20.101,11004.2
+1699962000000,20.103,20.183,20.101,20.17,9704.4
+1699962060000,20.168,20.169,20.072,20.093,8661.7
+1699962120000,20.086,20.139,20.028,20.088,10336.8
+1699962180000,20.09,20.091,20.009,20.018,11775.3
+1699962240000,20.018,20.077,20.013,20.062,8751.5
+1699962300000,20.057,20.139,20.017,20.104,9975.6
+1699962360000,20.105,20.144,20.068,20.115,7019.5
+1699962420000,20.112,20.164,20.068,20.117,11718.7
+1699962480000,20.116,20.19,20.056,20.15,21060.5
+1699962540000,20.15,20.3,20.112,20.298,24069.1
+1699962600000,20.288,20.4,20.244,20.375,37140.0
+1699962660000,20.365,20.499,20.35,20.464,38875.1
+1699962720000,20.461,20.531,20.46,20.496,21706.2
+1699962780000,20.496,20.525,20.452,20.474,16810.4
+1699962840000,20.471,20.516,20.4,20.453,17259.1
+1699962900000,20.454,20.476,20.307,20.326,14712.5
+1699962960000,20.33,20.363,20.25,20.324,19309.1
+1699963020000,20.319,20.411,20.255,20.41,16253.1
+1699963080000,20.41,20.411,20.313,20.332,8348.6
+1699963140000,20.334,20.378,20.289,20.304,21044.3
+1699963200000,20.307,20.345,20.263,20.345,13394.4
+1699963260000,20.344,20.55,20.341,20.507,31160.8
+1699963320000,20.504,20.583,20.426,20.431,20997.7
+1699963380000,20.431,20.454,20.336,20.337,12252.7
+1699963440000,20.337,20.34,20.207,20.224,23912.3
+1699963500000,20.231,20.276,20.108,20.173,30006.5
+1699963560000,20.183,20.363,20.183,20.325,16921.2
+1699963620000,20.316,20.364,20.235,20.272,11584.8
+1699963680000,20.271,20.292,20.21,20.235,6231.0
+1699963740000,20.221,20.277,20.11,20.139,12446.6
+1699963800000,20.145,20.208,20.121,20.151,12420.3
+1699963860000,20.15,20.262,20.124,20.246,14447.4
+1699963920000,20.255,20.34,20.255,20.305,14492.1
+1699963980000,20.297,20.33,20.222,20.31,12773.3
+1699964040000,20.309,20.312,20.226,20.288,6963.9
+1699964100000,20.287,20.316,20.195,20.24,12290.4
+1699964160000,20.235,20.297,20.21,20.228,4237.9
+1699964220000,20.228,20.236,20.11,20.124,11114.4
+1699964280000,20.124,20.199,20.101,20.196,10057.5
+1699964340000,20.191,20.413,20.172,20.406,20999.2
+1699964400000,20.408,20.661,20.386,20.589,47951.8
+1699964460000,20.589,20.65,20.5,20.543,20387.9
+1699964520000,20.538,20.65,20.507,20.571,16149.6
+1699964580000,20.567,20.568,20.45,20.45,10619.5
+1699964640000,20.453,20.519,20.419,20.476,11431.0
+1699964700000,20.47,20.495,20.4,20.443,10800.9
+1699964760000,20.448,20.457,20.334,20.389,10863.4
+1699964820000,20.385,20.434,20.362,20.422,6247.3
+1699964880000,20.422,20.55,20.398,20.545,13103.8
+1699964940000,20.543,20.544,20.441,20.455,12127.1
+1699965000000,20.45,20.523,20.384,20.42,11219.4
+1699965060000,20.413,20.436,20.297,20.352,29439.6
+1699965120000,20.361,20.402,20.33,20.396,6585.0
+1699965180000,20.388,20.4,20.293,20.296,7312.3
+1699965240000,20.3,20.327,20.189,20.216,21948.6
+1699965300000,20.227,20.271,20.195,20.244,10796.4
+1699965360000,20.245,20.268,20.167,20.184,6691.9
+1699965420000,20.175,20.268,20.166,20.265,8141.8
+1699965480000,20.265,20.307,20.219,20.238,7554.2
+1699965540000,20.238,20.256,20.15,20.151,14516.9
+1699965600000,20.156,20.189,20.126,20.138,9156.3
+1699965660000,20.139,20.202,20.083,20.192,11210.0
+1699965720000,20.198,20.198,20.081,20.085,10679.3
+1699965780000,20.084,20.333,20.08,20.304,20577.7
+1699965840000,20.311,20.531,20.311,20.504,35178.3
+1699965900000,20.508,20.521,20.392,20.393,12435.2
+1699965960000,20.393,20.544,20.382,20.455,28677.5
+1699966020000,20.448,20.588,20.413,20.556,16517.4
+1699966080000,20.559,20.671,20.537,20.627,22513.7
+1699966140000,20.62,20.661,20.607,20.647,10393.8
+1699966200000,20.651,20.85,20.651,20.76,39892.4
+1699966260000,20.759,21.178,20.755,21.159,96675.1
+1699966320000,21.151,21.232,20.986,21.102,74549.3
+1699966380000,21.105,21.299,21.01,21.207,56264.3
+1699966440000,21.2,21.208,21.043,21.043,22946.7
+1699966500000,21.043,21.063,20.968,21.04,23622.0
+1699966560000,21.048,21.134,20.901,20.93,37305.3
+1699966620000,20.917,21.037,20.905,21.027,19361.2
+1699966680000,21.032,21.241,20.979,21.164,46140.8
+1699966740000,21.153,21.219,21.096,21.159,15038.0
+1699966800000,21.159,21.198,21.076,21.148,17987.8
+1699966860000,21.148,21.24,21.1,21.108,40604.9
+1699966920000,21.108,21.177,21.04,21.084,23642.7
+1699966980000,21.088,21.22,21.034,21.216,17352.0
+1699967040000,21.217,21.51,21.181,21.464,92890.6
+1699967100000,21.462,21.666,21.263,21.322,118984.0
+1699967160000,21.322,21.372,21.241,21.256,35573.3
+1699967220000,21.262,21.265,21.188,21.205,19776.2
+1699967280000,21.205,21.39,21.199,21.39,21957.5
+1699967340000,21.389,21.5,21.328,21.392,31964.4
+1699967400000,21.396,21.468,21.347,21.395,20061.2
+1699967460000,21.395,21.49,21.345,21.401,32404.9
+1699967520000,21.406,21.431,21.287,21.328,18644.5
+1699967580000,21.319,21.337,21.242,21.267,14436.0
+1699967640000,21.267,21.292,21.209,21.254,11829.4
+1699967700000,21.263,21.297,21.174,21.178,15891.5
+1699967760000,21.179,21.202,21.134,21.197,15651.2
+1699967820000,21.195,21.325,21.134,21.304,15186.6
+1699967880000,21.302,21.302,21.142,21.182,15519.5
+1699967940000,21.173,21.182,21.063,21.082,15897.7
+1699968000000,21.084,21.111,20.9,20.92,37767.1
+1699968060000,20.921,21.045,20.802,21.002,40795.0
+1699968120000,21.003,21.038,20.938,20.944,9813.7
+1699968180000,20.944,21.08,20.932,21.035,13050.3
+1699968240000,21.034,21.065,20.953,20.993,7866.8
+1699968300000,20.993,21.035,20.95,21.02,8381.0
+1699968360000,21.017,21.033,20.986,21.011,6441.5
+1699968420000,21.005,21.073,20.996,21.06,12793.1
+1699968480000,21.06,21.09,21.021,21.033,10697.2
+1699968540000,21.034,21.068,20.942,20.994,22391.7
+1699968600000,20.994,21.85,20.97,21.812,106969.3
+1699968660000,21.813,21.95,21.725,21.903,92323.2
+1699968720000,21.918,21.948,21.407,21.559,103769.5
+1699968780000,21.552,21.704,21.5,21.651,55806.6
+1699968840000,21.667,21.7,21.55,21.582,30901.9
+1699968900000,21.581,21.83,21.538,21.655,57906.1
+1699968960000,21.664,21.88,21.629,21.807,36495.4
+1699969020000,21.808,21.923,21.594,21.612,42172.2
+1699969080000,21.607,21.793,21.596,21.699,23460.1
+1699969140000,21.698,21.798,21.603,21.665,21003.9
+1699969200000,21.66,21.772,21.66,21.682,15297.5
+1699969260000,21.683,21.709,21.479,21.527,28968.2
+1699969320000,21.517,21.578,21.36,21.388,41641.5
+1699969380000,21.375,21.448,21.179,21.253,44943.6
+1699969440000,21.244,21.381,21.15,21.348,28575.1
+1699969500000,21.343,21.373,21.087,21.273,47702.2
+1699969560000,21.272,21.4,21.201,21.385,20810.1
+1699969620000,21.395,21.497,21.358,21.476,28883.9
+1699969680000,21.476,21.501,21.362,21.413,28056.2
+1699969740000,21.414,21.6,21.392,21.521,32238.5
+1699969800000,21.523,21.576,21.407,21.435,19745.2
+1699969860000,21.431,21.472,21.383,21.418,13410.4
+1699969920000,21.412,21.461,21.391,21.42,13498.7
+1699969980000,21.418,21.448,21.381,21.419,11798.5
+1699970040000,21.427,21.491,21.353,21.353,13027.9
+1699970100000,21.357,21.414,21.314,21.345,14687.3
+1699970160000,21.349,21.394,21.334,21.371,10257.0
+1699970220000,21.368,21.41,21.356,21.38,6955.2
+1699970280000,21.379,21.423,21.291,21.342,12527.4
+1699970340000,21.343,21.352,21.212,21.26,31353.2
+1699970400000,21.262,21.299,21.155,21.171,21368.2
+1699970460000,21.181,21.2,21.107,21.17,26486.4
+1699970520000,21.169,21.2,21.022,21.115,26856.5
+1699970580000,21.113,21.153,20.929,21.147,59035.4
+1699970640000,21.147,21.243,21.108,21.19,20265.4
+1699970700000,21.19,21.376,21.185,21.324,25554.2
+1699970760000,21.321,21.409,21.182,21.189,21824.8
+1699970820000,21.184,21.29,21.089,21.104,23269.1
+1699970880000,21.107,21.133,21.027,21.106,15238.7
+1699970940000,21.105,21.218,21.08,21.186,24009.8
+1699971000000,21.184,21.186,21.099,21.143,9822.2
+1699971060000,21.147,21.226,21.081,21.212,12176.4
+1699971120000,21.212,21.259,21.17,21.188,8181.6
+1699971180000,21.186,21.204,21.122,21.145,10539.2
+1699971240000,21.14,21.28,21.125,21.277,9834.4
+1699971300000,21.276,21.318,21.183,21.183,13879.8
+1699971360000,21.19,21.355,21.179,21.329,17149.6
+1699971420000,21.328,21.352,21.288,21.303,10938.0
+1699971480000,21.296,21.336,21.231,21.234,9154.9
+1699971540000,21.234,21.299,21.187,21.29,11414.5
+1699971600000,21.288,21.328,21.236,21.292,8596.3
+1699971660000,21.291,21.344,21.278,21.34,7888.0
+1699971720000,21.34,21.548,21.331,21.451,30173.1
+1699971780000,21.444,21.593,21.428,21.51,37117.7
+1699971840000,21.511,21.579,21.481,21.546,11997.9
+1699971900000,21.547,21.56,21.451,21.513,12859.0
+1699971960000,21.505,21.526,21.407,21.44,9477.4
+1699972020000,21.437,21.441,21.31,21.343,14180.2
+1699972080000,21.34,21.394,21.27,21.356,15824.5
+1699972140000,21.357,21.432,21.331,21.402,12018.4
+1699972200000,21.4,21.591,21.381,21.509,23350.3
+1699972260000,21.51,21.564,21.402,21.434,16501.0
+1699972320000,21.436,21.693,21.436,21.649,35084.0
+1699972380000,21.65,21.688,21.511,21.575,21874.6
+1699972440000,21.577,21.62,21.466,21.599,17481.5
+1699972500000,21.593,21.6,21.473,21.496,11971.5
+1699972560000,21.49,21.527,21.403,21.441,13335.9
+1699972620000,21.452,21.452,21.349,21.402,16064.4
+1699972680000,21.402,21.402,21.263,21.364,23000.8
+1699972740000,21.355,21.441,21.337,21.343,9666.6
+1699972800000,21.342,21.349,21.224,21.246,20757.1
+1699972860000,21.25,21.342,21.142,21.32,25601.9
+1699972920000,21.321,21.442,21.278,21.421,16569.1
+1699972980000,21.422,21.48,21.379,21.379,10187.2
+1699973040000,21.39,21.493,21.382,21.487,8603.9
+1699973100000,21.486,21.595,21.282,21.378,78616.8
+1699973160000,21.378,21.443,21.305,21.443,19642.1
+1699973220000,21.438,21.527,21.396,21.409,19292.9
+1699973280000,21.409,21.449,21.316,21.34,9991.5
+1699973340000,21.346,21.37,21.219,21.233,15257.6
+1699973400000,21.228,21.306,21.207,21.291,12710.8
+1699973460000,21.291,21.333,21.264,21.308,10788.8
+1699973520000,21.316,21.355,21.278,21.351,7480.0
+1699973580000,21.355,21.39,21.308,21.35,7568.5
+1699973640000,21.351,21.36,21.222,21.29,11421.1
+1699973700000,21.292,21.327,21.222,21.228,8789.0
+1699973760000,21.236,21.33,21.222,21.264,7150.2
+1699973820000,21.272,21.297,21.22,21.228,4623.7
+1699973880000,21.233,21.319,21.208,21.319,8750.7
+1699973940000,21.317,21.331,21.254,21.279,5914.3
+1699974000000,21.288,21.372,21.229,21.326,10899.7
+1699974060000,21.321,21.566,21.32,21.397,65981.3
+1699974120000,21.396,21.485,21.35,21.404,13600.0
+1699974180000,21.408,21.477,21.23,21.234,16028.3
+1699974240000,21.235,21.299,21.145,21.208,28063.9
+1699974300000,21.209,21.265,21.134,21.164,14279.0
+1699974360000,21.169,21.175,21.08,21.111,13576.6
+1699974420000,21.112,21.117,20.888,20.972,52994.5
+1699974480000,20.97,21.091,20.924,21.063,32754.2
+1699974540000,21.057,21.187,21.013,21.129,19537.6
+1699974600000,21.129,21.249,21.111,21.118,18696.9
+1699974660000,21.121,21.175,20.996,21.041,20856.3
+1699974720000,21.041,21.081,20.948,21.017,18880.7
+1699974780000,21.023,21.1,20.978,21.084,15957.9
+1699974840000,21.081,21.12,21.041,21.105,7195.2
+1699974900000,21.106,21.154,20.998,21.049,23828.1
+1699974960000,21.052,21.071,20.645,20.886,75650.4
+1699975020000,20.884,20.933,20.804,20.845,19029.6
+1699975080000,20.853,20.904,20.796,20.874,18781.9
+1699975140000,20.883,20.926,20.836,20.876,9648.2
+1699975200000,20.871,20.922,20.747,20.82,15264.5
+1699975260000,20.82,20.83,20.701,20.708,23256.1
+1699975320000,20.712,20.751,20.535,20.726,52491.9
+1699975380000,20.726,20.763,20.445,20.579,85716.5
+1699975440000,20.586,20.599,20.354,20.549,68201.7
+1699975500000,20.551,20.566,20.359,20.474,30818.5
+1699975560000,20.482,20.575,20.381,20.574,23456.5
+1699975620000,20.567,20.672,20.541,20.633,21092.4
+1699975680000,20.642,20.677,20.603,20.646,17060.7
+1699975740000,20.648,20.672,20.47,20.566,29651.0
+1699975800000,20.565,20.663,20.478,20.63,36893.5
+1699975860000,20.628,20.775,20.623,20.634,31278.8
+1699975920000,20.628,20.721,20.549,20.641,51838.6
+1699975980000,20.641,20.661,20.375,20.616,58556.1
+1699976040000,20.619,20.841,20.553,20.785,50500.0
+1699976100000,20.796,20.891,20.728,20.777,47718.8
+1699976160000,20.775,20.878,20.661,20.85,26208.8
+1699976220000,20.854,20.935,20.757,20.895,23141.5
+1699976280000,20.894,20.986,20.783,20.916,32204.2
+1699976340000,20.925,21.08,20.907,21.065,36917.0
+1699976400000,21.065,21.147,20.99,21.018,34282.3
+1699976460000,21.018,21.05,20.901,20.998,22128.1
+1699976520000,20.989,21.158,20.95,21.097,53732.0
+1699976580000,21.098,21.175,21.076,21.12,17110.2
+1699976640000,21.127,21.232,21.076,21.093,37236.4
+1699976700000,21.103,21.318,21.071,21.184,38269.4
+1699976760000,21.192,21.202,21.055,21.081,31129.1
+1699976820000,21.081,21.128,21.0,21.12,18874.3
+1699976880000,21.12,21.171,21.022,21.089,22142.7
+1699976940000,21.088,21.15,21.081,21.113,10637.2
+1699977000000,21.114,21.135,21.032,21.066,11625.8
+1699977060000,21.072,21.08,21.0,21.036,11995.4
+1699977120000,21.036,21.042,20.924,21.013,18760.3
+1699977180000,21.012,21.035,20.783,20.906,43385.9
+1699977240000,20.91,20.95,20.898,20.919,15505.5
+1699977300000,20.929,20.951,20.885,20.9,8695.4
+1699977360000,20.901,20.909,20.794,20.842,24311.1
+1699977420000,20.839,20.85,20.677,20.82,20604.6
+1699977480000,20.822,20.824,20.75,20.798,7626.3
+1699977540000,20.796,20.807,20.754,20.78,6447.1
+1699977600000,20.778,20.87,20.736,20.808,17173.2
+1699977660000,20.809,20.823,20.744,20.811,22581.8
+1699977720000,20.81,20.89,20.797,20.829,20469.6
+1699977780000,20.834,20.891,20.798,20.849,15462.3
+1699977840000,20.848,20.956,20.759,20.769,27822.9
+1699977900000,20.763,20.783,20.666,20.739,14252.7
+1699977960000,20.741,20.79,20.697,20.784,4986.4
+1699978020000,20.781,20.939,20.754,20.892,10753.5
+1699978080000,20.892,21.134,20.888,21.088,33810.3
+1699978140000,21.087,21.158,21.063,21.134,19994.9
+1699978200000,21.134,21.205,21.092,21.192,20642.7
+1699978260000,21.196,21.242,21.164,21.213,16283.2
+1699978320000,21.217,21.247,21.181,21.194,9677.4
+1699978380000,21.185,21.199,21.044,21.075,22822.8
+1699978440000,21.07,21.142,21.0,21.036,13442.1
+1699978500000,21.036,21.096,20.986,21.0,11071.6
+1699978560000,21.0,21.06,20.982,21.004,8207.8
+1699978620000,21.011,21.037,20.938,21.006,17188.9
+1699978680000,21.006,21.006,20.879,20.957,19744.8
+1699978740000,20.954,20.959,20.894,20.916,5199.7
+1699978800000,20.917,20.981,20.813,20.981,15400.7
+1699978860000,20.977,21.157,20.959,21.043,28995.8
+1699978920000,21.043,21.1,21.035,21.07,9083.6
+1699978980000,21.067,21.072,20.93,20.934,11998.2
+1699979040000,20.934,20.948,20.857,20.877,12699.8
+1699979100000,20.879,20.986,20.875,20.971,11581.7
+1699979160000,20.972,21.083,20.956,21.044,20391.6
+1699979220000,21.05,21.052,20.934,20.95,4607.2
+1699979280000,20.947,20.951,20.888,20.899,6283.8
+1699979340000,20.9,20.936,20.875,20.902,6853.1
+1699979400000,20.893,20.98,20.875,20.92,5013.9
+1699979460000,20.921,21.0,20.895,20.9,12191.2
+1699979520000,20.9,20.991,20.9,20.991,6045.5
+1699979580000,20.988,21.072,20.97,21.025,7151.5
+1699979640000,21.025,21.082,21.002,21.082,4411.8
+1699979700000,21.082,21.095,21.004,21.029,10602.7
+1699979760000,21.027,21.125,21.023,21.113,7498.9
+1699979820000,21.119,21.146,21.069,21.138,8501.2
+1699979880000,21.136,21.165,21.068,21.069,9811.3
+1699979940000,21.07,21.091,21.0,21.006,11839.4
+1699980000000,21.0,21.039,20.953,20.995,6716.5
+1699980060000,20.995,21.05,20.95,21.044,6790.6
+1699980120000,21.045,21.081,21.014,21.029,4134.6
+1699980180000,21.032,21.069,21.0,21.023,6489.6
+1699980240000,21.015,21.045,20.968,20.972,6724.2
+1699980300000,20.971,21.04,20.852,20.871,13270.1
+1699980360000,20.868,20.891,20.776,20.779,19923.6
+1699980420000,20.78,20.837,20.769,20.822,6453.9
+1699980480000,20.818,20.838,20.776,20.825,8063.5
+1699980540000,20.822,20.825,20.704,20.729,10519.1
+1699980600000,20.733,20.758,20.622,20.67,18105.1
+1699980660000,20.67,20.722,20.636,20.66,9063.8
+1699980720000,20.66,20.673,20.565,20.62,18587.7
+1699980780000,20.622,20.698,20.607,20.652,8096.6
+1699980840000,20.659,20.681,20.623,20.644,5895.9
+1699980900000,20.642,20.767,20.642,20.738,18065.2
+1699980960000,20.736,20.738,20.679,20.685,9321.8
+1699981020000,20.682,20.714,20.63,20.63,7730.5
+1699981080000,20.64,20.663,20.581,20.621,7795.2
+1699981140000,20.624,20.654,20.587,20.644,5847.5
+1699981200000,20.648,20.682,20.563,20.577,13015.1
+1699981260000,20.578,20.707,20.56,20.683,8126.0
+1699981320000,20.686,20.713,20.644,20.67,4350.6
+1699981380000,20.67,20.75,20.662,20.728,4730.7
+1699981440000,20.73,20.777,20.685,20.766,8785.9
+1699981500000,20.767,20.785,20.653,20.676,9917.7
+1699981560000,20.67,20.691,20.612,20.685,7316.2
+1699981620000,20.681,20.683,20.619,20.635,3644.5
+1699981680000,20.627,20.66,20.604,20.628,6307.6
+1699981740000,20.629,20.645,20.565,20.615,8163.0
+1699981800000,20.616,20.644,20.573,20.639,6251.9
+1699981860000,20.64,20.642,20.547,20.564,6826.5
+1699981920000,20.564,20.577,20.5,20.512,18429.7
+1699981980000,20.513,20.579,20.4,20.554,28684.2
+1699982040000,20.561,20.625,20.553,20.599,9899.9
+1699982100000,20.601,20.616,20.494,20.616,13208.1
+1699982160000,20.612,20.627,20.566,20.592,5771.9
+1699982220000,20.594,20.604,20.536,20.544,10045.4
+1699982280000,20.542,20.559,20.484,20.546,9869.7
+1699982340000,20.545,20.594,20.532,20.579,8822.9
+1699982400000,20.582,20.651,20.569,20.611,9007.6
+1699982460000,20.612,20.697,20.612,20.658,9912.1
+1699982520000,20.653,20.716,20.629,20.705,12982.4
+1699982580000,20.703,20.778,20.685,20.761,14155.1
+1699982640000,20.763,20.817,20.714,20.721,16344.4
+1699982700000,20.724,20.809,20.721,20.775,8630.1
+1699982760000,20.77,20.811,20.752,20.804,11519.0
+1699982820000,20.805,20.816,20.736,20.767,5259.9
+1699982880000,20.771,20.793,20.731,20.756,5013.7
+1699982940000,20.757,20.903,20.756,20.898,9004.9
+1699983000000,20.904,20.95,20.795,20.795,14005.8
+1699983060000,20.798,20.89,20.795,20.881,9992.8
+1699983120000,20.882,20.933,20.841,20.859,16887.7
+1699983180000,20.858,20.872,20.762,20.841,21276.3
+1699983240000,20.836,20.836,20.784,20.819,3818.1
+1699983300000,20.817,20.825,20.711,20.737,13928.7
+1699983360000,20.736,20.797,20.7,20.796,8738.3
+1699983420000,20.794,20.816,20.753,20.805,3908.9
+1699983480000,20.808,20.862,20.793,20.807,7338.1
+1699983540000,20.803,20.807,20.707,20.716,8088.6
+1699983600000,20.717,20.786,20.653,20.69,9492.8
+1699983660000,20.691,20.766,20.691,20.75,5492.5
+1699983720000,20.753,20.761,20.698,20.711,3940.5
+1699983780000,20.708,20.726,20.683,20.711,4566.4
+1699983840000,20.705,20.736,20.681,20.72,4805.4
+1699983900000,20.72,20.744,20.685,20.727,5740.7
+1699983960000,20.728,20.733,20.6,20.622,8952.1
+1699984020000,20.618,20.68,20.613,20.675,4858.5
+1699984080000,20.676,20.679,20.564,20.594,12123.4
+1699984140000,20.592,20.592,20.533,20.581,6754.9
+1699984200000,20.574,20.574,20.511,20.529,7084.7
+1699984260000,20.527,20.55,20.425,20.467,15710.4
+1699984320000,20.468,20.5,20.433,20.459,10984.9
+1699984380000,20.464,20.509,20.426,20.431,16863.3
+1699984440000,20.438,20.476,20.427,20.459,6494.7
+1699984500000,20.457,20.483,20.381,20.395,7335.2
+1699984560000,20.396,20.449,20.311,20.379,19341.9
+1699984620000,20.379,20.423,20.35,20.358,6434.2
+1699984680000,20.363,20.44,20.34,20.419,7383.8
+1699984740000,20.42,20.473,20.35,20.371,9161.6
+1699984800000,20.371,20.451,20.359,20.427,8089.4
+1699984860000,20.427,20.439,20.331,20.331,7620.5
+1699984920000,20.335,20.419,20.329,20.39,13474.9
+1699984980000,20.395,20.471,20.395,20.448,16826.7
+1699985040000,20.448,20.512,20.408,20.451,10867.3
+1699985100000,20.451,20.473,20.376,20.392,9847.0
+1699985160000,20.395,20.472,20.371,20.388,9171.2
+1699985220000,20.384,20.465,20.35,20.45,12725.9
+1699985280000,20.463,20.474,20.392,20.413,5740.7
+1699985340000,20.412,20.432,20.351,20.371,6810.3
+1699985400000,20.372,20.407,20.328,20.385,11640.5
+1699985460000,20.385,20.441,20.366,20.384,5225.1
+1699985520000,20.385,20.399,20.321,20.373,8784.7
+1699985580000,20.381,20.406,20.036,20.278,92700.9
+1699985640000,20.276,20.36,20.259,20.264,11054.3
+1699985700000,20.264,20.425,20.252,20.373,17725.8
+1699985760000,20.371,20.449,20.361,20.44,11071.8
+1699985820000,20.449,20.5,20.412,20.479,11111.6
+1699985880000,20.472,20.48,20.387,20.402,11215.3
+1699985940000,20.411,20.411,20.364,20.376,5583.2
+1699986000000,20.383,20.411,20.367,20.379,5454.7
+1699986060000,20.386,20.489,20.363,20.472,9586.9
+1699986120000,20.471,20.577,20.464,20.499,21223.5
+1699986180000,20.502,20.568,20.497,20.543,6374.9
+1699986240000,20.543,20.566,20.509,20.537,10025.0
+1699986300000,20.541,20.554,20.491,20.494,11660.3
+1699986360000,20.495,20.498,20.438,20.475,5008.0
+1699986420000,20.476,20.517,20.458,20.508,3229.3
+1699986480000,20.497,20.51,20.448,20.461,3187.6
+1699986540000,20.457,20.499,20.455,20.48,4211.0
+1699986600000,20.474,20.516,20.402,20.417,7936.6
+1699986660000,20.425,20.564,20.425,20.563,6770.8
+1699986720000,20.563,20.577,20.478,20.489,9899.8
+1699986780000,20.488,20.499,20.445,20.446,3693.0
+1699986840000,20.451,20.498,20.444,20.482,2733.6
+1699986900000,20.477,20.526,20.43,20.431,5184.4
+1699986960000,20.438,20.455,20.385,20.388,4065.8
+1699987020000,20.395,20.422,20.377,20.415,3222.2
+1699987080000,20.415,20.436,20.385,20.425,3098.1
+1699987140000,20.423,20.433,20.332,20.346,4413.2
+1699987200000,20.348,20.391,20.286,20.381,13061.3
+1699987260000,20.382,20.399,20.222,20.241,10475.7
+1699987320000,20.236,20.298,20.159,20.19,19936.0
+1699987380000,20.186,20.327,20.04,20.293,46949.0
+1699987440000,20.28,20.28,20.095,20.2,29073.4
+1699987500000,20.202,20.36,20.169,20.358,15448.5
+1699987560000,20.351,20.37,20.286,20.325,8176.1
+1699987620000,20.327,20.5,20.298,20.428,19988.1
+1699987680000,20.42,20.44,20.3,20.352,11655.3
+1699987740000,20.35,20.381,20.275,20.293,7768.2
+1699987800000,20.292,20.32,20.06,20.148,21007.0
+1699987860000,20.129,20.196,20.0,20.002,51575.8
+1699987920000,20.011,20.137,19.914,20.041,65762.3
+1699987980000,20.044,20.171,19.775,19.865,72767.7
+1699988040000,19.87,20.125,19.792,20.018,87634.7
+1699988100000,20.017,20.134,19.963,20.125,18407.7
+1699988160000,20.119,20.25,20.096,20.23,43794.6
+1699988220000,20.233,20.339,20.206,20.332,23059.2
+1699988280000,20.337,20.394,20.259,20.334,24336.8
+1699988340000,20.333,20.4,20.25,20.353,26203.8
+1699988400000,20.347,20.487,20.3,20.314,24923.4
+1699988460000,20.314,20.405,20.228,20.398,21023.3
+1699988520000,20.398,20.468,20.33,20.383,20484.9
+1699988580000,20.388,20.484,20.38,20.441,19608.8
+1699988640000,20.439,20.689,20.432,20.655,26668.1
+1699988700000,20.657,21.0,20.628,20.991,53790.6
+1699988760000,20.991,21.111,20.828,20.945,63538.7
+1699988820000,20.955,21.078,20.911,21.04,30357.1
+1699988880000,21.04,21.22,21.032,21.156,45988.9
+1699988940000,21.153,21.276,21.102,21.232,32013.1
+1699989000000,21.234,21.255,21.064,21.241,25838.1
+1699989060000,21.25,21.299,21.135,21.28,23237.0
+1699989120000,21.28,21.461,21.224,21.446,42442.2
+1699989180000,21.446,21.5,21.319,21.475,29922.4
+1699989240000,21.468,21.474,21.329,21.356,26533.4
+1699989300000,21.341,21.46,21.2,21.249,44887.6
+1699989360000,21.257,21.336,21.027,21.335,43603.7
+1699989420000,21.322,21.322,21.133,21.168,24228.7
+1699989480000,21.178,21.199,21.067,21.194,20494.4
+1699989540000,21.194,21.218,21.09,21.13,20857.5
+1699989600000,21.13,21.155,21.026,21.072,21114.7
+1699989660000,21.07,21.123,21.038,21.048,11998.6
+1699989720000,21.042,21.137,20.986,21.107,17556.5
+1699989780000,21.107,21.115,20.95,20.974,17365.6
+1699989840000,20.974,21.059,20.962,21.011,12868.7
+1699989900000,21.006,21.169,20.985,21.151,15847.1
+1699989960000,21.149,21.25,21.087,21.154,18334.5
+1699990020000,21.153,21.349,21.096,21.32,36816.7
+1699990080000,21.315,21.323,21.173,21.216,14616.7
+1699990140000,21.221,21.249,21.178,21.215,7414.9
+1699990200000,21.208,21.234,21.13,21.143,10494.8
+1699990260000,21.137,21.184,21.05,21.151,20212.4
+1699990320000,21.144,21.184,21.038,21.042,9181.1
+1699990380000,21.042,21.1,21.039,21.057,8268.7
+1699990440000,21.06,21.148,21.01,21.128,10387.1
+1699990500000,21.124,21.161,21.063,21.148,11266.3
+1699990560000,21.148,21.217,21.093,21.192,10109.7
+1699990620000,21.19,21.214,21.15,21.214,7246.6
+1699990680000,21.205,21.219,21.093,21.14,8559.5
+1699990740000,21.13,21.164,21.068,21.09,8834.2
+1699990800000,21.09,21.144,21.067,21.077,8127.2
+1699990860000,21.076,21.125,21.057,21.111,8714.7
+1699990920000,21.112,21.197,21.101,21.129,8236.9
+1699990980000,21.13,21.25,21.113,21.211,9379.8
+1699991040000,21.213,21.254,21.122,21.126,8326.6
+1699991100000,21.132,21.155,21.09,21.101,13753.3
+1699991160000,21.101,21.112,20.95,20.991,20583.6
+1699991220000,20.989,21.022,20.915,20.97,15690.4
+1699991280000,20.972,20.982,20.832,20.907,15257.0
+1699991340000,20.908,20.947,20.871,20.89,9802.5
+1699991400000,20.892,20.942,20.862,20.868,7087.7
+1699991460000,20.871,20.954,20.868,20.891,8981.8
+1699991520000,20.896,20.975,20.893,20.958,8150.4
+1699991580000,20.961,20.973,20.916,20.941,3651.6
+1699991640000,20.938,20.958,20.892,20.91,5156.9
+1699991700000,20.91,20.977,20.904,20.929,9249.4
+1699991760000,20.934,20.991,20.919,20.964,5057.5
+1699991820000,20.964,21.009,20.944,20.98,3747.3
+1699991880000,20.98,21.083,20.961,21.035,6822.0
+1699991940000,21.026,21.079,20.993,21.049,7393.2
+1699992000000,21.041,21.063,20.979,20.981,6764.6
+1699992060000,20.986,21.134,20.975,21.132,11961.6
+1699992120000,21.134,21.239,21.132,21.183,19195.9
+1699992180000,21.174,21.246,21.134,21.243,7236.9
+1699992240000,21.24,21.327,21.217,21.316,11802.3
+1699992300000,21.31,21.387,21.266,21.348,17879.7
+1699992360000,21.349,21.512,21.294,21.492,30809.0
+1699992420000,21.503,21.59,21.454,21.537,29891.1
+1699992480000,21.542,21.907,21.536,21.846,91124.4
+1699992540000,21.841,22.015,21.794,21.918,76932.8
+1699992600000,21.911,22.233,21.911,22.193,92092.7
+1699992660000,22.197,22.4,22.083,22.231,106076.1
+1699992720000,22.231,22.253,22.062,22.083,36443.2
+1699992780000,22.094,22.184,22.025,22.112,32405.4
+1699992840000,22.11,22.155,22.1,22.14,12535.4
+1699992900000,22.138,22.222,22.091,22.096,25353.6
+1699992960000,22.105,22.133,22.023,22.129,23864.0
+1699993020000,22.124,22.214,22.07,22.156,16378.3
+1699993080000,22.152,22.72,22.108,22.641,111109.3
+1699993140000,22.639,22.775,22.468,22.493,64878.5
+1699993200000,22.492,22.571,22.414,22.448,30022.6
+1699993260000,22.451,22.586,22.4,22.545,21227.4
+1699993320000,22.551,22.566,22.398,22.407,22580.8
+1699993380000,22.408,22.426,22.316,22.418,15736.1
+1699993440000,22.418,22.473,22.32,22.465,16510.6
+1699993500000,22.463,22.465,22.228,22.3,26890.6
+1699993560000,22.3,22.312,22.162,22.204,33040.6
+1699993620000,22.209,22.245,22.12,22.164,12791.9
+1699993680000,22.16,22.243,22.118,22.151,18214.4
+1699993740000,22.15,22.158,21.963,21.979,37341.4
+1699993800000,21.98,22.039,21.89,21.896,26835.4
+1699993860000,21.899,21.918,21.791,21.791,34600.3
+1699993920000,21.792,21.827,21.733,21.776,23032.7
+1699993980000,21.765,21.805,21.714,21.739,17597.9
+1699994040000,21.739,21.78,21.667,21.704,16505.6
+1699994100000,21.703,21.777,21.667,21.698,9823.1
+1699994160000,21.696,21.798,21.668,21.76,15674.3
+1699994220000,21.759,21.89,21.725,21.818,17661.8
+1699994280000,21.816,21.818,21.735,21.81,9592.9
+1699994340000,21.81,21.863,21.802,21.831,7486.8
+1699994400000,21.83,21.886,21.801,21.816,7141.4
+1699994460000,21.815,22.008,21.815,21.9,21755.1
+1699994520000,21.898,21.899,21.8,21.81,7857.1
+1699994580000,21.811,21.887,21.794,21.801,8595.1
+1699994640000,21.808,21.819,21.728,21.81,13288.6
+1699994700000,21.805,21.911,21.792,21.846,11974.2
+1699994760000,21.852,21.852,21.752,21.802,10684.6
+1699994820000,21.804,21.905,21.791,21.904,9751.5
+1699994880000,21.905,21.929,21.81,21.81,9477.7
+1699994940000,21.81,21.816,21.701,21.759,16278.3
+1699995000000,21.748,21.799,21.718,21.749,7004.5
+1699995060000,21.755,21.776,21.701,21.74,7796.9
+1699995120000,21.749,21.792,21.712,21.715,7450.3
+1699995180000,21.719,21.75,21.581,21.606,32161.9
+1699995240000,21.606,21.689,21.6,21.66,12862.2
+1699995300000,21.66,21.677,21.601,21.626,10017.7
+1699995360000,21.618,21.69,21.564,21.69,13219.4
+1699995420000,21.69,21.76,21.67,21.725,18853.2
+1699995480000,21.724,21.74,21.451,21.593,55235.8
+1699995540000,21.585,21.604,21.493,21.548,13682.3
+1699995600000,21.548,21.63,21.496,21.591,18454.7
+1699995660000,21.597,21.658,21.461,21.496,24402.6
+1699995720000,21.497,21.623,21.493,21.608,16640.3
+1699995780000,21.598,21.618,21.519,21.585,17143.3
+1699995840000,21.59,21.672,21.577,21.588,7665.6
+1699995900000,21.585,21.635,21.482,21.547,20656.4
+1699995960000,21.546,21.67,21.546,21.609,13150.6
+1699996020000,21.608,21.613,21.505,21.528,10269.8
+1699996080000,21.528,21.543,21.438,21.478,12376.3
+1699996140000,21.478,21.568,21.428,21.535,13586.7
+1699996200000,21.536,21.564,21.479,21.541,5582.0
+1699996260000,21.546,21.599,21.523,21.53,6195.0
+1699996320000,21.53,21.548,21.458,21.462,5463.8
+1699996380000,21.468,21.493,21.447,21.463,4625.3
+1699996440000,21.468,21.474,21.351,21.371,17747.6
+1699996500000,21.372,21.458,21.35,21.367,12203.7
+1699996560000,21.369,21.378,21.321,21.352,7348.7
+1699996620000,21.348,21.482,21.323,21.456,8283.0
+1699996680000,21.451,21.543,21.428,21.516,12467.5
+1699996740000,21.514,21.538,21.457,21.458,6147.1
+1699996800000,21.457,21.543,21.423,21.532,6340.7
+1699996860000,21.533,21.579,21.494,21.542,7681.6
+1699996920000,21.542,21.613,21.52,21.596,6349.3
+1699996980000,21.599,21.636,21.54,21.54,10253.0
+1699997040000,21.544,21.556,21.5,21.525,4523.3
+1699997100000,21.524,21.548,21.444,21.444,7215.9
+1699997160000,21.446,21.514,21.426,21.514,5556.9
+1699997220000,21.509,21.509,21.434,21.456,6353.3
+1699997280000,21.457,21.478,21.411,21.443,5775.3
+1699997340000,21.439,21.468,21.405,21.467,5879.3
+1699997400000,21.466,21.537,21.443,21.454,8335.7
+1699997460000,21.46,21.507,21.445,21.499,4098.4
+1699997520000,21.5,21.633,21.483,21.61,11856.4
+1699997580000,21.609,21.723,21.603,21.661,28572.2
+1699997640000,21.665,21.8,21.46,21.582,68063.4
+1699997700000,21.576,21.592,21.496,21.591,11785.2
+1699997760000,21.591,21.591,21.507,21.546,6488.2
+1699997820000,21.538,21.547,21.47,21.516,7338.0
+1699997880000,21.517,21.554,21.496,21.512,5403.2
+1699997940000,21.51,21.527,21.492,21.51,3663.3
+1699998000000,21.507,21.584,21.507,21.549,6944.6
+1699998060000,21.547,21.604,21.534,21.601,8238.8
+1699998120000,21.594,21.619,21.461,21.48,7832.8
+1699998180000,21.476,21.484,21.419,21.478,6789.3
+1699998240000,21.468,21.512,21.437,21.497,6226.2
+1699998300000,21.494,21.517,21.373,21.41,12534.5
+1699998360000,21.41,21.428,21.254,21.369,24102.3
+1699998420000,21.366,21.427,21.289,21.303,9839.2
+1699998480000,21.304,21.341,21.251,21.335,11009.1
+1699998540000,21.338,21.432,21.324,21.422,7132.7
+1699998600000,21.422,21.491,21.316,21.354,15054.5
+1699998660000,21.358,21.412,21.336,21.362,5151.6
+1699998720000,21.362,21.443,21.316,21.381,7331.7
+1699998780000,21.377,21.466,21.364,21.449,10625.8
+1699998840000,21.449,21.467,21.407,21.414,7208.1
+1699998900000,21.413,21.46,21.371,21.447,8893.4
+1699998960000,21.447,21.481,21.408,21.415,3056.2
+1699999020000,21.414,21.49,21.408,21.438,4330.2
+1699999080000,21.436,21.495,21.427,21.48,3928.6
+1699999140000,21.476,21.491,21.413,21.425,2807.6
+1699999200000,21.432,21.549,21.415,21.488,14114.3
+1699999260000,21.482,21.492,21.415,21.43,6792.1
+1699999320000,21.432,21.49,21.375,21.477,8426.4
+1699999380000,21.479,21.566,21.439,21.502,9127.3
+1699999440000,21.506,21.579,21.482,21.531,6608.6
+1699999500000,21.528,21.617,21.528,21.544,9852.9
+1699999560000,21.543,21.56,21.491,21.499,5312.2
+1699999620000,21.501,21.587,21.476,21.487,9681.6
+1699999680000,21.491,21.511,21.462,21.485,3896.5
+1699999740000,21.484,21.503,21.458,21.481,3554.1
+1699999800000,21.485,21.496,21.442,21.496,2140.2
+1699999860000,21.494,21.526,21.486,21.517,2893.5
+1699999920000,21.518,21.518,21.458,21.458,2840.5
+1699999980000,21.465,21.472,21.374,21.384,7695.5
+1700000040000,21.385,21.448,21.371,21.42,3910.0
+1700000100000,21.416,21.456,21.367,21.44,6063.3
+1700000160000,21.449,21.454,21.36,21.398,4943.0
+1700000220000,21.399,21.432,21.36,21.364,4315.1
+1700000280000,21.371,21.392,21.342,21.372,3505.2
+1700000340000,21.378,21.452,21.364,21.421,4390.3
+1700000400000,21.427,21.428,21.382,21.391,2192.0
+1700000460000,21.388,21.403,21.338,21.35,2757.1
+1700000520000,21.355,21.401,21.348,21.371,3062.9
+1700000580000,21.372,21.408,21.367,21.397,2755.0
+1700000640000,21.4,21.438,21.38,21.437,4915.0
+1700000700000,21.432,21.499,21.362,21.401,23680.1
+1700000760000,21.401,21.431,21.365,21.431,7377.7
+1700000820000,21.432,21.457,21.389,21.391,3503.2
+1700000880000,21.392,21.419,21.37,21.407,4074.7
+1700000940000,21.409,21.493,21.406,21.49,3214.0
+1700001000000,21.494,21.545,21.473,21.523,7682.4
+1700001060000,21.519,21.519,21.465,21.465,5015.1
+1700001120000,21.468,21.47,21.358,21.377,6764.9
+1700001180000,21.375,21.431,21.353,21.424,8491.6
+1700001240000,21.427,21.44,21.395,21.416,5123.3
+1700001300000,21.421,21.478,21.384,21.461,5135.5
+1700001360000,21.466,21.555,21.466,21.54,11587.2
+1700001420000,21.542,21.595,21.497,21.589,8886.6
+1700001480000,21.593,21.637,21.583,21.623,7871.7
+1700001540000,21.622,21.798,21.599,21.726,30056.6
+1700001600000,21.727,21.731,21.652,21.716,11311.3
+1700001660000,21.713,21.74,21.685,21.731,4967.7
+1700001720000,21.729,22.0,21.726,21.813,38712.0
+1700001780000,21.813,21.848,21.771,21.818,8527.3
+1700001840000,21.82,21.821,21.782,21.788,3475.1
+1700001900000,21.787,21.898,21.776,21.883,6789.1
+1700001960000,21.888,21.938,21.879,21.925,10577.2
+1700002020000,21.924,22.164,21.922,22.11,37951.0
+1700002080000,22.113,22.127,21.94,22.058,27874.4
+1700002140000,22.06,22.098,22.051,22.093,6497.7
+1700002200000,22.089,22.14,22.082,22.132,9174.2
+1700002260000,22.132,22.203,21.975,22.083,28311.0
+1700002320000,22.085,22.121,22.042,22.094,11800.8
+1700002380000,22.092,22.092,21.972,22.008,8515.6
+1700002440000,22.01,22.029,21.928,21.971,14921.3
+1700002500000,21.982,22.05,21.971,22.039,10926.6
+1700002560000,22.039,22.141,22.038,22.111,14624.0
+1700002620000,22.108,22.25,22.1,22.219,20014.1
+1700002680000,22.216,22.261,22.156,22.252,11276.5
+1700002740000,22.252,22.276,22.216,22.251,12694.8
+1700002800000,22.252,22.3,22.234,22.294,12962.2
+1700002860000,22.294,22.329,22.266,22.301,18475.2
+1700002920000,22.301,22.311,22.2,22.206,17415.3
+1700002980000,22.207,22.207,22.1,22.109,16272.7
+1700003040000,22.116,22.191,22.115,22.156,12561.6
+1700003100000,22.156,22.184,22.135,22.184,7965.5
+1700003160000,22.184,22.383,22.184,22.316,28944.4
+1700003220000,22.32,22.4,22.32,22.395,21551.6
+1700003280000,22.392,22.457,22.365,22.4,22886.2
+1700003340000,22.4,22.402,22.238,22.246,17868.5
+1700003400000,22.244,22.298,22.231,22.246,8741.7
+1700003460000,22.251,22.264,22.2,22.228,11204.4
+1700003520000,22.229,22.249,22.12,22.167,13972.4
+1700003580000,22.166,22.2,22.126,22.145,13304.7
+1700003640000,22.146,22.155,22.11,22.132,8122.8
+1700003700000,22.133,22.178,22.104,22.16,8952.4
+1700003760000,22.157,22.171,22.113,22.14,7369.6
+1700003820000,22.14,22.162,22.103,22.135,8840.8
+1700003880000,22.131,22.163,22.104,22.136,7543.1
+1700003940000,22.133,22.164,22.109,22.14,4049.2
+1700004000000,22.142,22.208,22.127,22.159,13788.4
+1700004060000,22.158,22.199,22.148,22.172,10814.1
+1700004120000,22.172,22.181,22.147,22.163,6866.0
+1700004180000,22.159,22.217,22.119,22.2,7418.1
+1700004240000,22.202,22.5,22.2,22.387,89041.4
+1700004300000,22.387,22.457,22.363,22.437,18725.5
+1700004360000,22.436,22.444,22.381,22.421,14243.9
+1700004420000,22.418,22.471,22.38,22.455,23618.1
+1700004480000,22.458,22.485,22.41,22.426,17504.0
+1700004540000,22.419,22.542,22.386,22.393,31653.7
+1700004600000,22.395,22.418,22.306,22.313,12757.0
+1700004660000,22.315,22.326,22.227,22.323,16735.1
+1700004720000,22.325,22.329,22.25,22.304,12451.5
+1700004780000,22.307,22.386,22.302,22.339,7771.2
+1700004840000,22.336,22.495,22.333,22.433,23378.7
+1700004900000,22.43,22.512,22.414,22.462,18386.0
+1700004960000,22.455,22.459,22.408,22.427,6508.2
+1700005020000,22.426,22.433,22.4,22.401,20167.4
+1700005080000,22.403,22.419,22.304,22.329,15449.9
+1700005140000,22.323,22.327,22.266,22.279,17524.0
+1700005200000,22.283,22.283,22.153,22.172,31064.8
+1700005260000,22.172,22.181,22.1,22.119,19251.3
+1700005320000,22.125,22.18,22.041,22.136,23112.4
+1700005380000,22.132,22.157,22.021,22.127,14645.7
+1700005440000,22.127,22.136,22.059,22.077,7258.2
+1700005500000,22.077,22.111,22.017,22.043,17327.7
+1700005560000,22.04,22.144,22.037,22.092,11990.7
+1700005620000,22.096,22.25,22.096,22.142,28844.3
+1700005680000,22.141,22.155,22.102,22.109,5269.5
+1700005740000,22.109,22.112,22.04,22.069,15618.3
+1700005800000,22.066,22.066,21.9,21.998,29856.7
+1700005860000,21.996,22.043,21.955,22.041,13574.6
+1700005920000,22.037,22.037,21.978,22.004,7439.1
+1700005980000,22.014,22.062,21.977,22.028,7620.5
+1700006040000,22.024,22.063,22.011,22.053,4567.9
+1700006100000,22.05,22.072,22.016,22.057,5373.8
+1700006160000,22.055,22.065,22.0,22.021,7773.7
+1700006220000,22.034,22.056,22.02,22.023,3161.1
+1700006280000,22.024,22.034,21.952,21.967,19854.3
+1700006340000,21.968,22.01,21.952,21.993,4708.9
+1700006400000,21.994,22.042,21.95,22.042,10605.3
+1700006460000,22.036,22.067,22.003,22.02,9315.7
+1700006520000,22.017,22.099,21.972,22.086,13620.3
+1700006580000,22.084,22.212,22.078,22.177,19926.3
+1700006640000,22.176,22.225,22.176,22.214,11248.1
+1700006700000,22.212,22.4,22.188,22.388,19530.2
+1700006760000,22.389,22.432,22.279,22.284,18419.0
+1700006820000,22.285,22.438,22.284,22.43,17554.8
+1700006880000,22.435,22.45,22.317,22.337,14909.2
+1700006940000,22.335,22.422,22.3,22.337,8911.4
+1700007000000,22.336,22.417,22.278,22.284,11663.3
+1700007060000,22.29,22.298,22.202,22.251,12874.6
+1700007120000,22.25,22.253,22.143,22.161,11579.8
+1700007180000,22.162,22.198,21.93,21.93,36922.5
+1700007240000,21.932,21.97,21.821,21.929,28847.7
+1700007300000,21.925,22.05,21.904,22.037,12969.3
+1700007360000,22.027,22.125,22.024,22.125,10278.2
+1700007420000,22.125,22.2,22.106,22.177,22676.0
+1700007480000,22.178,22.222,22.16,22.199,10867.2
+1700007540000,22.197,22.22,22.15,22.192,12030.8
+1700007600000,22.196,22.3,22.188,22.216,18832.9
+1700007660000,22.217,22.499,22.217,22.467,42035.9
+1700007720000,22.465,22.477,22.376,22.386,9612.7
+1700007780000,22.385,22.5,22.385,22.484,23607.4
+1700007840000,22.484,22.909,22.465,22.808,81783.1
+1700007900000,22.805,22.823,22.603,22.7,30085.7
+1700007960000,22.701,22.732,22.615,22.622,22688.8
+1700008020000,22.616,22.679,22.515,22.568,44895.0
+1700008080000,22.564,22.576,22.451,22.509,19689.4
+1700008140000,22.509,22.511,22.389,22.454,17402.2
+1700008200000,22.453,22.472,22.308,22.331,16950.7
+1700008260000,22.33,22.332,22.168,22.189,26515.5
+1700008320000,22.195,22.212,22.109,22.115,17582.3
+1700008380000,22.122,22.134,21.943,21.974,29077.8
+1700008440000,21.974,22.13,21.9,22.104,33076.3
+1700008500000,22.109,22.142,22.0,22.0,19310.8
+1700008560000,22.001,22.015,21.8,21.856,36765.3
+1700008620000,21.857,21.86,21.669,21.738,48939.7
+1700008680000,21.743,21.856,21.732,21.777,20413.2
+1700008740000,21.775,21.837,21.718,21.826,18567.1
+1700008800000,21.824,21.878,21.809,21.831,15401.6
+1700008860000,21.831,21.854,21.789,21.831,9075.8
+1700008920000,21.831,21.871,21.804,21.817,9349.0
+1700008980000,21.817,21.895,21.793,21.892,13965.7
+1700009040000,21.887,21.928,21.731,21.749,32998.6
+1700009100000,21.744,21.838,21.731,21.803,12190.7
+1700009160000,21.805,21.898,21.795,21.856,9411.1
+1700009220000,21.856,21.928,21.85,21.911,7437.9
+1700009280000,21.916,21.962,21.858,21.94,11883.7
+1700009340000,21.934,21.984,21.909,21.975,9139.1
+1700009400000,21.975,22.02,21.956,22.018,13931.8
+1700009460000,22.01,22.084,22.002,22.011,11533.0
+1700009520000,22.009,22.035,21.958,21.964,6253.8
+1700009580000,21.967,21.975,21.765,21.77,22633.9
+1700009640000,21.772,21.852,21.772,21.852,9070.5
+1700009700000,21.84,21.884,21.8,21.802,7821.5
+1700009760000,21.807,21.819,21.763,21.782,9476.1
+1700009820000,21.778,21.824,21.755,21.809,12565.9
+1700009880000,21.809,21.839,21.765,21.78,7089.3
+1700009940000,21.776,21.792,21.69,21.705,16056.7
+1700010000000,21.706,21.832,21.645,21.825,23508.0
+1700010060000,21.824,21.873,21.811,21.865,13070.3
+1700010120000,21.87,22.0,21.865,21.978,15011.5
+1700010180000,21.979,21.985,21.847,21.847,12446.8
+1700010240000,21.847,21.857,21.785,21.809,14177.0
+1700010300000,21.809,21.833,21.756,21.823,8692.8
+1700010360000,21.826,21.928,21.776,21.851,13205.9
+1700010420000,21.852,21.897,21.786,21.793,9213.7
+1700010480000,21.794,21.857,21.777,21.857,8295.3
+1700010540000,21.856,21.857,21.804,21.82,7741.0
+1700010600000,21.82,21.924,21.789,21.896,11710.0
+1700010660000,21.896,21.991,21.831,21.971,37085.1
+1700010720000,21.969,22.039,21.952,21.998,19949.8
+1700010780000,22.001,22.11,21.995,22.079,16822.7
+1700010840000,22.077,22.134,22.003,22.029,22003.3
+1700010900000,22.028,22.098,21.971,22.073,16352.2
+1700010960000,22.076,22.096,22.041,22.073,6507.4
+1700011020000,22.073,22.091,22.023,22.028,8514.5
+1700011080000,22.026,22.078,21.822,21.871,27421.1
+1700011140000,21.87,21.9,21.836,21.884,6164.8
+1700011200000,21.884,21.996,21.877,21.992,7883.4
+1700011260000,21.991,21.991,21.926,21.935,3538.8
+1700011320000,21.937,21.96,21.887,21.887,3240.9
+1700011380000,21.889,21.901,21.842,21.842,4945.5
+1700011440000,21.848,21.869,21.811,21.833,6576.8
+1700011500000,21.829,21.835,21.777,21.796,7961.9
+1700011560000,21.793,21.818,21.771,21.809,5653.1
+1700011620000,21.809,21.885,21.807,21.883,5689.3
+1700011680000,21.884,21.939,21.867,21.867,8288.7
+1700011740000,21.869,21.908,21.714,21.742,25749.5
+1700011800000,21.742,21.775,21.687,21.732,22145.1
+1700011860000,21.734,21.767,21.705,21.745,6790.0
+1700011920000,21.747,21.747,21.691,21.707,8951.4
+1700011980000,21.709,21.717,21.538,21.631,25472.3
+1700012040000,21.63,21.7,21.59,21.697,10864.4
+1700012100000,21.697,21.796,21.697,21.776,12270.4
+1700012160000,21.779,21.832,21.758,21.8,6244.7
+1700012220000,21.801,21.802,21.732,21.752,5774.3
+1700012280000,21.748,21.782,21.728,21.728,3112.0
+1700012340000,21.729,21.742,21.65,21.655,6950.9
+1700012400000,21.663,21.71,21.66,21.669,5304.7
+1700012460000,21.671,21.738,21.663,21.669,7158.7
+1700012520000,21.665,21.668,21.622,21.651,6377.7
+1700012580000,21.649,21.652,21.598,21.622,7470.4
+1700012640000,21.62,21.62,21.48,21.569,28783.3
+1700012700000,21.566,21.633,21.555,21.631,10559.2
+1700012760000,21.631,21.661,21.507,21.518,12921.1
+1700012820000,21.518,21.583,21.457,21.576,17729.6
+1700012880000,21.581,21.593,21.511,21.517,7923.3
+1700012940000,21.52,21.604,21.485,21.601,15157.1
+1700013000000,21.602,21.673,21.586,21.628,10120.7
+1700013060000,21.628,21.652,21.58,21.593,7671.5
+1700013120000,21.594,21.62,21.554,21.58,7579.6
+1700013180000,21.581,21.602,21.529,21.538,7434.5
+1700013240000,21.538,21.551,21.512,21.55,4255.8
+1700013300000,21.546,21.551,21.501,21.52,6806.9
+1700013360000,21.521,21.572,21.509,21.572,3911.8
+1700013420000,21.571,21.609,21.55,21.55,6159.0
+1700013480000,21.551,21.564,21.515,21.549,4252.5
+1700013540000,21.544,21.609,21.514,21.521,6046.3
+1700013600000,21.519,21.55,21.445,21.542,9870.5
+1700013660000,21.547,21.687,21.473,21.671,15284.2
+1700013720000,21.669,21.726,21.609,21.628,12542.2
+1700013780000,21.629,21.648,21.577,21.598,4330.9
+1700013840000,21.59,21.59,21.523,21.529,7271.6
+1700013900000,21.529,21.596,21.411,21.437,13597.1
+1700013960000,21.437,21.505,21.427,21.467,7433.5
+1700014020000,21.467,21.496,21.445,21.488,10081.9
+1700014080000,21.488,21.527,21.428,21.441,6929.6
+1700014140000,21.438,21.479,21.43,21.447,3786.5
+1700014200000,21.444,21.485,21.428,21.434,5917.9
+1700014260000,21.432,21.486,21.429,21.471,4329.6
+1700014320000,21.469,21.483,21.438,21.477,2592.7
+1700014380000,21.473,21.473,21.418,21.42,5239.4
+1700014440000,21.423,21.469,21.408,21.469,5871.8
+1700014500000,21.47,21.571,21.448,21.565,15052.6
+1700014560000,21.566,21.632,21.56,21.572,13793.2
+1700014620000,21.578,21.617,21.565,21.58,9377.4
+1700014680000,21.579,21.635,21.537,21.623,12437.6
+1700014740000,21.623,21.625,21.541,21.566,8356.7
+1700014800000,21.565,21.613,21.562,21.612,3800.2
+1700014860000,21.613,21.68,21.594,21.64,11240.4
+1700014920000,21.64,21.664,21.597,21.632,5564.7
+1700014980000,21.632,21.72,21.622,21.709,7640.0
+1700015040000,21.709,21.714,21.618,21.65,6370.6
+1700015100000,21.648,21.785,21.643,21.747,24415.8
+1700015160000,21.74,21.792,21.704,21.774,9153.4
+1700015220000,21.768,21.789,21.684,21.719,5788.0
+1700015280000,21.718,21.773,21.708,21.737,6372.7
+1700015340000,21.738,21.785,21.738,21.756,3451.7
+1700015400000,21.752,21.759,21.633,21.71,13421.7
+1700015460000,21.71,21.96,21.71,21.949,27075.3
+1700015520000,21.949,21.996,21.913,21.932,28856.7
+1700015580000,21.938,22.06,21.938,22.0,24361.0
+1700015640000,21.997,22.018,21.95,22.0,6987.5
+1700015700000,21.999,22.029,21.966,22.023,6953.9
+1700015760000,22.018,22.044,21.948,21.996,12326.6
+1700015820000,21.996,22.01,21.932,21.933,7569.9
+1700015880000,21.933,21.979,21.928,21.96,7478.1
+1700015940000,21.96,22.0,21.96,21.962,8740.5
+1700016000000,21.963,22.166,21.96,22.161,18613.8
+1700016060000,22.15,22.161,22.0,22.012,19257.1
+1700016120000,22.01,22.018,21.964,21.981,7360.5
+1700016180000,21.981,21.994,21.915,21.932,6433.7
+1700016240000,21.934,21.935,21.861,21.879,9550.6
+1700016300000,21.879,21.99,21.868,21.978,16154.3
+1700016360000,21.981,21.981,21.899,21.912,5729.2
+1700016420000,21.91,21.983,21.9,21.966,5726.2
+1700016480000,21.966,21.991,21.95,21.971,3908.5
+1700016540000,21.972,22.076,21.966,22.028,20337.0
+1700016600000,22.029,22.134,22.029,22.081,19012.8
+1700016660000,22.081,22.151,22.074,22.123,13612.5
+1700016720000,22.122,22.138,22.044,22.056,12660.2
+1700016780000,22.058,22.108,22.005,22.022,13112.6
+1700016840000,22.016,22.032,21.995,22.007,3665.8
+1700016900000,22.006,22.02,21.954,22.02,4441.8
+1700016960000,22.013,22.058,21.982,22.044,4816.3
+1700017020000,22.047,22.068,22.019,22.057,5049.6
+1700017080000,22.058,22.071,21.977,21.984,5292.8
+1700017140000,21.984,22.032,21.972,22.005,4150.2
+1700017200000,22.009,22.024,21.99,22.001,2887.1
+1700017260000,22.003,22.003,21.908,21.915,9709.6
+1700017320000,21.92,21.946,21.897,21.914,3514.5
+1700017380000,21.914,22.025,21.894,22.019,9974.6
+1700017440000,22.024,22.063,22.007,22.034,9918.7
+1700017500000,22.031,22.089,22.031,22.051,4333.4
+1700017560000,22.053,22.064,22.0,22.011,4857.1
+1700017620000,22.008,22.039,21.989,22.028,5410.3
+1700017680000,22.035,22.038,21.968,21.99,4049.9
+1700017740000,21.994,22.043,21.803,21.841,71751.0
+1700017800000,21.841,21.857,21.773,21.853,15647.0
+1700017860000,21.853,21.885,21.84,21.861,8615.4
+1700017920000,21.86,21.868,21.781,21.785,7269.1
+1700017980000,21.786,21.808,21.7,21.787,22311.3
+1700018040000,21.79,21.798,21.613,21.617,26062.8
+1700018100000,21.619,21.623,21.521,21.592,26180.0
+1700018160000,21.592,21.607,21.541,21.595,9739.8
+1700018220000,21.592,21.596,21.536,21.576,3487.3
+1700018280000,21.578,21.6,21.533,21.533,4909.9
+1700018340000,21.535,21.601,21.52,21.581,7656.7
+1700018400000,21.585,21.657,21.577,21.636,11545.1
+1700018460000,21.637,21.66,21.587,21.631,9147.4
+1700018520000,21.631,21.647,21.574,21.591,2817.2
+1700018580000,21.59,21.625,21.55,21.562,6938.0
+1700018640000,21.559,21.564,21.513,21.558,5170.3
+1700018700000,21.555,21.602,21.534,21.602,5129.2
+1700018760000,21.6,21.61,21.563,21.579,5756.0
+1700018820000,21.582,21.592,21.548,21.583,2659.4
+1700018880000,21.585,21.6,21.529,21.552,11113.0
+1700018940000,21.552,21.617,21.552,21.576,7829.9
+1700019000000,21.576,21.594,21.52,21.545,5134.2
+1700019060000,21.549,21.56,21.491,21.519,9717.0
+1700019120000,21.518,21.536,21.511,21.516,2693.7
+1700019180000,21.519,21.548,21.45,21.472,10616.8
+1700019240000,21.468,21.494,21.452,21.473,4128.6
+1700019300000,21.475,21.491,21.45,21.45,4948.9
+1700019360000,21.452,21.481,21.093,21.207,89308.5
+1700019420000,21.207,21.328,21.124,21.224,36300.8
+1700019480000,21.227,21.285,21.186,21.262,13744.4
+1700019540000,21.26,21.315,21.236,21.304,10870.6
+1700019600000,21.302,21.347,21.275,21.282,17714.0
+1700019660000,21.283,21.312,21.249,21.276,6917.1
+1700019720000,21.276,21.294,21.205,21.262,13041.6
+1700019780000,21.258,21.298,21.246,21.282,4313.9
+1700019840000,21.282,21.348,21.282,21.336,8093.5
+1700019900000,21.334,21.375,21.266,21.275,9791.1
+1700019960000,21.278,21.395,21.256,21.387,9099.0
+1700020020000,21.384,21.434,21.357,21.421,10800.7
+1700020080000,21.421,21.447,21.398,21.435,6337.6
+1700020140000,21.431,21.466,21.404,21.44,7143.2
+1700020200000,21.439,21.453,21.371,21.378,3757.5
+1700020260000,21.378,21.427,21.371,21.377,4884.9
+1700020320000,21.38,21.408,21.362,21.371,3529.4
+1700020380000,21.374,21.398,21.36,21.375,4436.3
+1700020440000,21.378,21.396,21.371,21.389,2105.5
+1700020500000,21.385,21.385,21.272,21.274,8424.7
+1700020560000,21.273,21.325,21.273,21.31,5600.7
+1700020620000,21.311,21.32,21.228,21.273,7424.8
+1700020680000,21.272,21.29,21.22,21.256,5530.8
+1700020740000,21.257,21.274,21.228,21.244,5055.2
+1700020800000,21.246,21.363,21.238,21.353,11737.7
+1700020860000,21.353,21.396,21.334,21.379,6972.6
+1700020920000,21.381,21.434,21.354,21.416,5895.1
+1700020980000,21.415,21.44,21.389,21.389,4494.9
+1700021040000,21.389,21.414,21.377,21.377,3593.5
+1700021100000,21.376,21.396,21.359,21.39,3440.1
+1700021160000,21.381,21.402,21.366,21.394,4074.2
+1700021220000,21.393,21.402,21.385,21.39,2619.0
+1700021280000,21.392,21.458,21.392,21.455,5743.0
+1700021340000,21.456,21.498,21.45,21.45,12506.2
+1700021400000,21.458,21.6,21.372,21.516,65118.5
+1700021460000,21.519,21.529,21.466,21.477,9966.6
+1700021520000,21.479,21.479,21.322,21.329,24535.9
+1700021580000,21.331,21.332,21.224,21.256,30514.9
+1700021640000,21.255,21.308,21.217,21.306,19213.1
+1700021700000,21.304,21.347,21.221,21.251,10924.4
+1700021760000,21.251,21.28,21.205,21.265,8956.3
+1700021820000,21.264,21.283,21.236,21.259,9074.7
+1700021880000,21.256,21.28,21.188,21.21,15356.7
+1700021940000,21.21,21.216,21.133,21.186,15569.9
+1700022000000,21.188,21.205,21.165,21.189,8265.1
+1700022060000,21.189,21.257,21.176,21.255,10311.4
+1700022120000,21.254,21.33,21.237,21.304,18365.6
+1700022180000,21.305,21.36,21.282,21.354,9176.4
+1700022240000,21.354,21.452,21.343,21.354,20493.9
+1700022300000,21.354,21.364,21.274,21.284,16200.9
+1700022360000,21.284,21.311,21.243,21.261,19755.5
+1700022420000,21.26,21.319,21.162,21.25,24774.7
+1700022480000,21.252,21.349,21.252,21.347,13171.6
+1700022540000,21.347,21.407,21.333,21.405,10975.6
+1700022600000,21.405,21.437,21.363,21.383,12003.2
+1700022660000,21.378,21.392,21.324,21.348,7263.1
+1700022720000,21.348,21.348,21.257,21.257,11415.4
+1700022780000,21.261,21.328,21.257,21.32,6750.2
+1700022840000,21.317,21.346,21.271,21.295,7421.0
+1700022900000,21.295,21.385,21.245,21.369,12695.0
+1700022960000,21.369,21.399,21.291,21.291,4584.9
+1700023020000,21.291,21.391,21.285,21.373,7497.1
+1700023080000,21.373,21.412,21.331,21.351,7644.8
+1700023140000,21.352,21.372,21.3,21.305,5359.7
+1700023200000,21.301,21.393,21.29,21.354,8862.4
+1700023260000,21.36,21.421,21.358,21.402,7734.0
+1700023320000,21.401,21.401,21.334,21.344,5630.4
+1700023380000,21.35,21.35,21.29,21.3,3892.8
+1700023440000,21.3,21.315,21.267,21.315,4843.6
+1700023500000,21.315,21.344,21.273,21.307,7165.9
+1700023560000,21.306,21.348,21.274,21.348,2587.2
+1700023620000,21.346,21.396,21.336,21.376,4499.7
+1700023680000,21.376,21.41,21.362,21.369,4792.2
+1700023740000,21.369,21.415,21.362,21.41,2362.3
+1700023800000,21.41,21.472,21.398,21.45,7937.4
+1700023860000,21.45,21.472,21.409,21.427,4448.3
+1700023920000,21.427,21.483,21.427,21.46,3841.8
+1700023980000,21.452,21.478,21.418,21.468,8279.7
+1700024040000,21.465,21.492,21.431,21.466,4660.4
+1700024100000,21.468,21.49,21.448,21.453,3940.4
+1700024160000,21.45,21.471,21.419,21.437,3986.9
+1700024220000,21.438,21.481,21.427,21.474,2560.0
+1700024280000,21.473,21.519,21.466,21.481,5856.0
+1700024340000,21.481,21.508,21.461,21.48,6703.9
+1700024400000,21.483,21.559,21.475,21.487,9540.7
+1700024460000,21.487,21.501,21.425,21.451,5933.7
+1700024520000,21.451,21.453,21.41,21.437,5234.5
+1700024580000,21.436,21.477,21.434,21.464,4033.3
+1700024640000,21.462,21.496,21.447,21.489,3986.5
+1700024700000,21.485,21.519,21.471,21.471,4157.0
+1700024760000,21.474,21.487,21.418,21.418,3616.7
+1700024820000,21.429,21.455,21.423,21.431,3208.4
+1700024880000,21.432,21.454,21.429,21.429,1904.8
+1700024940000,21.431,21.455,21.431,21.441,1260.2
+1700025000000,21.447,21.513,21.436,21.494,5404.8
+1700025060000,21.491,21.578,21.488,21.576,7532.7
+1700025120000,21.572,21.588,21.531,21.545,8663.5
+1700025180000,21.545,21.55,21.514,21.543,2593.2
+1700025240000,21.543,21.543,21.501,21.507,2542.9
+1700025300000,21.504,21.549,21.474,21.49,6228.2
+1700025360000,21.485,21.487,21.441,21.46,4069.4
+1700025420000,21.456,21.466,21.441,21.448,3062.7
+1700025480000,21.448,21.482,21.414,21.474,4876.5
+1700025540000,21.471,21.486,21.432,21.464,3762.0
+1700025600000,21.465,21.479,21.442,21.447,2993.8
+1700025660000,21.448,21.5,21.442,21.487,3113.7
+1700025720000,21.493,21.565,21.493,21.532,8031.4
+1700025780000,21.533,21.567,21.53,21.53,4853.3
+1700025840000,21.531,21.57,21.523,21.539,4908.3
+1700025900000,21.54,21.564,21.476,21.477,24129.5
+1700025960000,21.476,21.48,21.429,21.441,5885.8
+1700026020000,21.444,21.463,21.431,21.456,2226.7
+1700026080000,21.456,21.544,21.441,21.543,8667.4
+1700026140000,21.541,21.551,21.523,21.532,2344.9
+1700026200000,21.533,21.54,21.478,21.495,4171.2
+1700026260000,21.499,21.563,21.499,21.554,4512.5
+1700026320000,21.555,21.562,21.502,21.513,4155.8
+1700026380000,21.517,21.518,21.472,21.487,3320.7
+1700026440000,21.485,21.506,21.475,21.492,2137.7
+1700026500000,21.496,21.506,21.463,21.482,5173.9
+1700026560000,21.482,21.513,21.453,21.492,4616.3
+1700026620000,21.495,21.532,21.474,21.531,2937.8
+1700026680000,21.527,21.585,21.526,21.539,7322.0
+1700026740000,21.538,21.568,21.49,21.49,4903.5
+1700026800000,21.492,21.523,21.47,21.478,4321.8
+1700026860000,21.479,21.52,21.469,21.51,6445.1
+1700026920000,21.511,21.535,21.479,21.523,8971.9
+1700026980000,21.526,21.673,21.516,21.608,26908.4
+1700027040000,21.609,21.647,21.602,21.614,4447.5
+1700027100000,21.616,21.637,21.603,21.635,4227.0
+1700027160000,21.638,21.673,21.614,21.665,7056.5
+1700027220000,21.667,21.732,21.65,21.65,11343.3
+1700027280000,21.66,21.715,21.65,21.666,6434.3
+1700027340000,21.666,21.725,21.661,21.69,7367.3
+1700027400000,21.689,21.751,21.689,21.727,8028.7
+1700027460000,21.726,21.755,21.717,21.75,7070.0
+1700027520000,21.744,21.851,21.737,21.817,19500.6
+1700027580000,21.818,21.847,21.757,21.798,6730.0
+1700027640000,21.799,21.844,21.757,21.802,7991.8
+1700027700000,21.797,21.842,21.782,21.829,4436.0
+1700027760000,21.83,22.0,21.802,21.94,54608.8
+1700027820000,21.94,21.956,21.893,21.916,10451.9
+1700027880000,21.916,22.0,21.902,21.954,16649.7
+1700027940000,21.954,21.959,21.857,21.902,16994.5
+1700028000000,21.901,21.987,21.825,21.849,19843.8
+1700028060000,21.85,21.872,21.812,21.849,11003.8
+1700028120000,21.849,21.858,21.806,21.807,6523.6
+1700028180000,21.813,21.822,21.709,21.791,18861.7
+1700028240000,21.791,21.806,21.75,21.758,9152.1
+1700028300000,21.758,21.816,21.747,21.793,7433.5
+1700028360000,21.797,21.857,21.786,21.828,9839.2
+1700028420000,21.827,21.852,21.76,21.796,7673.1
+1700028480000,21.796,21.856,21.759,21.856,5279.5
+1700028540000,21.852,21.894,21.84,21.864,5416.0
+1700028600000,21.863,21.873,21.841,21.845,2790.2
+1700028660000,21.845,21.857,21.794,21.794,4403.7
+1700028720000,21.794,21.814,21.78,21.788,3374.1
+1700028780000,21.79,21.794,21.741,21.745,7818.5
+1700028840000,21.745,21.771,21.711,21.711,5110.0
+1700028900000,21.711,21.747,21.711,21.747,3983.3
+1700028960000,21.744,21.776,21.73,21.757,4182.7
+1700029020000,21.755,21.766,21.71,21.727,7408.9
+1700029080000,21.726,21.76,21.693,21.729,6835.4
+1700029140000,21.729,21.794,21.729,21.788,4989.2
+1700029200000,21.789,21.809,21.763,21.772,6137.2
+1700029260000,21.772,21.784,21.76,21.784,3287.5
+1700029320000,21.783,21.809,21.774,21.778,3747.2
+1700029380000,21.782,21.79,21.75,21.76,5302.0
+1700029440000,21.76,21.768,21.743,21.76,1764.2
+1700029500000,21.759,21.781,21.74,21.781,2281.7
+1700029560000,21.781,21.802,21.754,21.796,5618.4
+1700029620000,21.795,21.802,21.784,21.793,1501.1
+1700029680000,21.794,21.82,21.786,21.798,6557.0
+1700029740000,21.799,21.803,21.75,21.75,2561.5
+1700029800000,21.751,21.787,21.718,21.757,5905.1
+1700029860000,21.757,21.822,21.757,21.814,10548.1
+1700029920000,21.815,21.85,21.787,21.811,8074.3
+1700029980000,21.81,21.81,21.714,21.725,10614.0
+1700030040000,21.721,21.744,21.568,21.591,28919.3
+1700030100000,21.591,21.634,21.572,21.612,10014.2
+1700030160000,21.612,21.621,21.553,21.553,7259.7
+1700030220000,21.553,21.597,21.535,21.597,9410.6
+1700030280000,21.597,21.622,21.566,21.622,11448.7
+1700030340000,21.619,21.689,21.605,21.645,10648.8
+1700030400000,21.647,21.685,21.64,21.662,5250.3
+1700030460000,21.664,21.679,21.609,21.63,5577.3
+1700030520000,21.63,21.656,21.6,21.649,3413.9
+1700030580000,21.649,21.712,21.615,21.708,4306.2
+1700030640000,21.708,21.735,21.678,21.733,5657.2
+1700030700000,21.727,21.777,21.72,21.776,8457.0
+1700030760000,21.775,21.785,21.722,21.784,7352.9
+1700030820000,21.784,21.844,21.784,21.814,8532.7
+1700030880000,21.816,21.83,21.792,21.811,8084.2
+1700030940000,21.811,21.811,21.753,21.755,4869.5
+1700031000000,21.756,21.816,21.729,21.772,9022.1
+1700031060000,21.775,21.789,21.742,21.754,10514.8
+1700031120000,21.75,21.784,21.731,21.751,3441.0
+1700031180000,21.748,21.756,21.725,21.731,3738.5
+1700031240000,21.732,21.74,21.7,21.707,2517.7
+1700031300000,21.707,21.742,21.62,21.621,9132.6
+1700031360000,21.621,21.64,21.562,21.578,12593.4
+1700031420000,21.581,21.586,21.521,21.54,10995.0
+1700031480000,21.537,21.569,21.513,21.547,7884.4
+1700031540000,21.544,21.573,21.524,21.537,4010.1
+1700031600000,21.539,21.599,21.469,21.495,20462.9
+1700031660000,21.5,21.598,21.476,21.59,7127.4
+1700031720000,21.591,21.619,21.521,21.61,12256.8
+1700031780000,21.612,21.612,21.538,21.584,7035.5
+1700031840000,21.583,21.585,21.537,21.579,3375.8
+1700031900000,21.575,21.58,21.512,21.552,5684.9
+1700031960000,21.54,21.551,21.512,21.52,2169.8
+1700032020000,21.521,21.534,21.501,21.512,4157.7
+1700032080000,21.507,21.56,21.501,21.56,6243.6
+1700032140000,21.556,21.573,21.525,21.532,4500.5
+1700032200000,21.537,21.588,21.514,21.588,3426.3
+1700032260000,21.586,21.642,21.582,21.64,7553.6
+1700032320000,21.638,21.8,21.637,21.8,22972.7
+1700032380000,21.797,21.916,21.781,21.885,25651.4
+1700032440000,21.885,21.928,21.825,21.829,14040.1
+1700032500000,21.829,21.862,21.767,21.861,11940.8
+1700032560000,21.862,21.862,21.746,21.754,8680.2
+1700032620000,21.756,21.787,21.74,21.752,5399.8
+1700032680000,21.753,21.791,21.74,21.775,4383.2
+1700032740000,21.775,21.775,21.638,21.655,14666.7
+1700032800000,21.656,21.66,21.58,21.598,14905.2
+1700032860000,21.598,21.617,21.574,21.598,5242.5
+1700032920000,21.594,21.597,21.505,21.548,12565.9
+1700032980000,21.547,21.547,21.49,21.511,14832.9
+1700033040000,21.511,21.552,21.491,21.525,8144.1
+1700033100000,21.52,21.582,21.507,21.582,5714.2
+1700033160000,21.58,21.6,21.528,21.538,5473.6
+1700033220000,21.531,21.61,21.503,21.578,11450.8
+1700033280000,21.577,21.591,21.556,21.587,3828.0
+1700033340000,21.587,21.621,21.582,21.603,6843.1
+1700033400000,21.602,21.644,21.594,21.611,5132.9
+1700033460000,21.612,21.784,21.612,21.767,13328.8
+1700033520000,21.767,21.781,21.737,21.754,9258.9
+1700033580000,21.756,21.785,21.668,21.677,9152.1
+1700033640000,21.677,21.699,21.587,21.597,6745.5
+1700033700000,21.597,21.608,21.514,21.517,10695.6
+1700033760000,21.517,21.575,21.5,21.56,7516.2
+1700033820000,21.561,21.587,21.543,21.566,4802.7
+1700033880000,21.565,21.634,21.565,21.631,4580.6
+1700033940000,21.631,21.654,21.605,21.646,4164.4
+1700034000000,21.65,21.682,21.631,21.664,3757.8
+1700034060000,21.665,21.673,21.615,21.623,3383.5
+1700034120000,21.626,21.626,21.571,21.603,4001.9
+1700034180000,21.597,21.601,21.557,21.569,3927.1
+1700034240000,21.568,21.568,21.5,21.516,10320.0
+1700034300000,21.511,21.53,21.485,21.493,9211.9
+1700034360000,21.489,21.499,21.364,21.405,22650.8
+1700034420000,21.4,21.463,21.355,21.432,18810.4
+1700034480000,21.433,21.499,21.424,21.479,8686.5
+1700034540000,21.478,21.509,21.469,21.491,5625.0
+1700034600000,21.492,21.498,21.461,21.484,2647.4
+1700034660000,21.485,21.522,21.477,21.492,4010.8
+1700034720000,21.499,21.537,21.494,21.537,4122.4
+1700034780000,21.536,21.554,21.514,21.514,6478.9
+1700034840000,21.514,21.514,21.355,21.355,10544.8
+1700034900000,21.355,21.399,21.35,21.354,13112.1
+1700034960000,21.355,21.4,21.351,21.36,3497.0
+1700035020000,21.36,21.417,21.341,21.401,13744.6
+1700035080000,21.407,21.447,21.383,21.42,4939.7
+1700035140000,21.421,21.442,21.388,21.398,3810.5
+1700035200000,21.397,21.528,21.397,21.528,11366.7
+1700035260000,21.526,21.57,21.512,21.569,8469.3
+1700035320000,21.569,21.615,21.547,21.614,6787.1
+1700035380000,21.614,21.642,21.561,21.569,13589.2
+1700035440000,21.576,21.679,21.574,21.678,8921.6
+1700035500000,21.676,21.695,21.628,21.639,5562.8
+1700035560000,21.647,21.662,21.558,21.579,6485.1
+1700035620000,21.585,21.587,21.54,21.551,4018.2
+1700035680000,21.551,21.61,21.551,21.564,7343.1
+1700035740000,21.564,21.565,21.529,21.554,4097.4
+1700035800000,21.552,21.574,21.529,21.552,5683.5
+1700035860000,21.547,21.663,21.542,21.663,7847.6
+1700035920000,21.662,21.7,21.583,21.602,16333.9
+1700035980000,21.599,21.637,21.572,21.624,4694.1
+1700036040000,21.624,21.634,21.551,21.575,12944.2
+1700036100000,21.57,21.599,21.55,21.595,4183.8
+1700036160000,21.592,21.64,21.586,21.615,5514.5
+1700036220000,21.606,21.661,21.597,21.645,5855.4
+1700036280000,21.649,21.682,21.637,21.672,4312.9
+1700036340000,21.672,21.687,21.643,21.668,4461.8
+1700036400000,21.666,21.681,21.65,21.671,3739.1
+1700036460000,21.67,21.691,21.656,21.682,3295.8
+1700036520000,21.683,21.701,21.635,21.644,5531.8
+1700036580000,21.639,21.667,21.617,21.634,4594.9
+1700036640000,21.629,21.651,21.626,21.651,2038.9
+1700036700000,21.65,21.679,21.624,21.656,3600.4
+1700036760000,21.652,21.703,21.635,21.687,2752.3
+1700036820000,21.692,21.703,21.663,21.688,4157.3
+1700036880000,21.69,21.7,21.648,21.669,5088.8
+1700036940000,21.669,21.695,21.662,21.675,1909.9
+1700037000000,21.674,21.695,21.618,21.629,6713.4
+1700037060000,21.626,21.654,21.604,21.607,4421.8
+1700037120000,21.605,21.611,21.57,21.57,3884.8
+1700037180000,21.57,21.571,21.528,21.538,6664.4
+1700037240000,21.537,21.598,21.534,21.598,4307.7
+1700037300000,21.598,21.625,21.595,21.612,3658.5
+1700037360000,21.61,21.616,21.572,21.602,6437.3
+1700037420000,21.605,21.606,21.551,21.564,1891.8
+1700037480000,21.564,21.6,21.55,21.559,3688.7
+1700037540000,21.559,21.629,21.554,21.613,3994.5
+1700037600000,21.618,21.819,21.608,21.808,31834.7
+1700037660000,21.806,21.811,21.729,21.785,17136.7
+1700037720000,21.791,21.847,21.729,21.837,17574.7
+1700037780000,21.844,21.875,21.816,21.84,14791.9
+1700037840000,21.84,21.854,21.787,21.81,11896.4
+1700037900000,21.812,21.828,21.758,21.78,10334.3
+1700037960000,21.778,21.787,21.743,21.763,6904.1
+1700038020000,21.76,21.776,21.749,21.755,4362.5
+1700038080000,21.755,21.853,21.743,21.84,9172.4
+1700038140000,21.843,22.142,21.834,22.117,73663.7
+1700038200000,22.114,22.157,22.039,22.066,28602.2
+1700038260000,22.063,22.096,22.002,22.004,17571.5
+1700038320000,22.003,22.029,21.97,22.02,10463.9
+1700038380000,22.022,22.06,22.017,22.053,6919.2
+1700038440000,22.055,22.18,22.045,22.167,20331.8
+1700038500000,22.164,22.299,22.136,22.257,33930.8
+1700038560000,22.258,22.269,22.096,22.102,16476.8
+1700038620000,22.095,22.155,22.034,22.1,27446.4
+1700038680000,22.101,22.106,22.034,22.096,9104.0
+1700038740000,22.099,22.099,22.033,22.065,6187.7
+1700038800000,22.069,22.175,22.021,22.158,14502.7
+1700038860000,22.156,22.331,22.156,22.31,27274.1
+1700038920000,22.311,22.364,22.26,22.361,32481.9
+1700038980000,22.363,22.512,22.361,22.421,48237.1
+1700039040000,22.42,22.495,22.311,22.331,38166.7
+1700039100000,22.331,22.359,22.216,22.33,22300.0
+1700039160000,22.331,22.338,22.213,22.232,22841.9
+1700039220000,22.233,22.255,22.208,22.221,9160.6
+1700039280000,22.219,22.285,22.2,22.281,10604.3
+1700039340000,22.28,22.333,22.265,22.328,12128.4
+1700039400000,22.323,22.368,22.319,22.351,13841.9
+1700039460000,22.352,22.363,22.249,22.249,9743.4
+1700039520000,22.249,22.276,22.22,22.255,10784.9
+1700039580000,22.252,22.272,22.227,22.253,7264.2
+1700039640000,22.254,22.342,22.237,22.26,11587.7
+1700039700000,22.258,22.288,22.223,22.264,9247.7
+1700039760000,22.261,22.266,22.184,22.234,14922.4
+1700039820000,22.234,22.352,22.225,22.318,15546.8
+1700039880000,22.324,22.375,22.289,22.326,14384.5
+1700039940000,22.327,22.376,22.312,22.361,8719.0
+1700040000000,22.361,22.422,22.331,22.379,10814.5
+1700040060000,22.374,22.405,22.301,22.302,12979.1
+1700040120000,22.304,22.347,22.3,22.31,6407.6
+1700040180000,22.313,22.316,22.163,22.205,23498.9
+1700040240000,22.204,22.24,22.163,22.221,13236.7
+1700040300000,22.221,22.221,22.169,22.183,5254.5
+1700040360000,22.183,22.254,22.172,22.229,8307.5
+1700040420000,22.237,22.258,22.219,22.248,5362.2
+1700040480000,22.254,22.276,22.204,22.229,4048.5
+1700040540000,22.23,22.241,22.194,22.219,5997.9
+1700040600000,22.219,22.277,22.184,22.184,8671.8
+1700040660000,22.184,22.186,22.072,22.143,20252.2
+1700040720000,22.144,22.18,22.132,22.165,4679.4
+1700040780000,22.165,22.165,22.047,22.074,12538.8
+1700040840000,22.069,22.175,22.05,22.129,9108.8
+1700040900000,22.129,22.175,22.073,22.079,12263.4
+1700040960000,22.079,22.184,22.068,22.129,15915.5
+1700041020000,22.13,22.214,22.12,22.187,10682.4
+1700041080000,22.187,22.228,22.154,22.161,5667.1
+1700041140000,22.161,22.168,22.118,22.143,7055.2
+1700041200000,22.143,22.166,22.118,22.145,5725.1
+1700041260000,22.143,22.143,22.085,22.1,6667.3
+1700041320000,22.098,22.109,22.03,22.033,10376.0
+1700041380000,22.037,22.05,21.944,21.994,28308.6
+1700041440000,21.995,22.011,21.797,21.851,44582.3
+1700041500000,21.852,21.976,21.842,21.873,19086.7
+1700041560000,21.871,21.945,21.855,21.916,9070.8
+1700041620000,21.916,21.94,21.875,21.936,15878.7
+1700041680000,21.936,22.004,21.91,21.985,29457.3
+1700041740000,21.985,21.985,21.759,21.914,49537.7
+1700041800000,21.913,21.948,21.88,21.908,6799.2
+1700041860000,21.909,21.932,21.869,21.87,4748.5
+1700041920000,21.87,21.893,21.811,21.849,9113.4
+1700041980000,21.848,21.882,21.8,21.857,16864.2
+1700042040000,21.857,21.866,21.8,21.866,9105.6
+1700042100000,21.856,21.865,21.785,21.811,6624.9
+1700042160000,21.809,21.832,21.771,21.787,8481.1
+1700042220000,21.786,21.844,21.772,21.83,7720.9
+1700042280000,21.829,21.829,21.7,21.77,25671.0
+1700042340000,21.773,21.791,21.751,21.784,8277.9
+1700042400000,21.777,21.829,21.764,21.78,5794.3
+1700042460000,21.781,21.786,21.713,21.756,9141.3
+1700042520000,21.759,21.767,21.7,21.754,11238.3
+1700042580000,21.753,21.8,21.738,21.787,6720.2
+1700042640000,21.79,21.81,21.779,21.802,4304.6
+1700042700000,21.8,21.815,21.78,21.8,6750.4
+1700042760000,21.796,21.809,21.769,21.795,3756.1
+1700042820000,21.795,21.802,21.763,21.77,2752.9
+1700042880000,21.77,21.789,21.714,21.717,6920.2
+1700042940000,21.721,21.75,21.658,21.737,14086.1
+1700043000000,21.736,21.746,21.682,21.699,7005.4
+1700043060000,21.698,21.717,21.673,21.692,4703.0
+1700043120000,21.689,21.7,21.659,21.66,3641.3
+1700043180000,21.66,21.664,21.6,21.626,13577.1
+1700043240000,21.621,21.676,21.621,21.675,6538.9
+1700043300000,21.67,21.699,21.628,21.676,9446.4
+1700043360000,21.677,21.754,21.67,21.676,11928.7
+1700043420000,21.674,21.674,21.633,21.66,5195.4
+1700043480000,21.66,21.666,21.605,21.647,9841.4
+1700043540000,21.645,21.66,21.6,21.605,9638.6
+1700043600000,21.605,21.641,21.595,21.64,5792.8
+1700043660000,21.635,21.682,21.621,21.626,5007.0
+1700043720000,21.627,21.668,21.609,21.623,7488.9
+1700043780000,21.62,21.629,21.558,21.578,14900.7
+1700043840000,21.577,21.606,21.574,21.6,4213.0
+1700043900000,21.6,21.62,21.593,21.606,3797.3
+1700043960000,21.606,21.642,21.604,21.621,4058.0
+1700044020000,21.617,21.642,21.606,21.634,5012.0
+1700044080000,21.632,21.677,21.629,21.664,7030.3
+1700044140000,21.663,21.673,21.65,21.665,3078.8
+1700044200000,21.665,21.69,21.626,21.676,7959.7
+1700044260000,21.668,21.752,21.668,21.752,8573.1
+1700044320000,21.751,21.781,21.73,21.735,8877.6
+1700044380000,21.734,21.734,21.674,21.685,7784.5
+1700044440000,21.688,21.74,21.674,21.734,4981.8
+1700044500000,21.732,21.832,21.723,21.752,16933.8
+1700044560000,21.758,21.8,21.742,21.76,7352.3
+1700044620000,21.763,21.787,21.714,21.727,6761.1
+1700044680000,21.722,21.743,21.684,21.722,6969.8
+1700044740000,21.721,21.734,21.685,21.715,2824.0
+1700044800000,21.709,21.765,21.701,21.737,4449.6
+1700044860000,21.736,21.764,21.725,21.726,5227.2
+1700044920000,21.727,21.748,21.697,21.737,3057.2
+1700044980000,21.739,21.75,21.652,21.682,15398.5
+1700045040000,21.682,21.703,21.661,21.669,5024.7
+1700045100000,21.665,21.725,21.66,21.723,5380.1
+1700045160000,21.724,21.724,21.666,21.696,3117.2
+1700045220000,21.697,21.741,21.677,21.74,4307.6
+1700045280000,21.733,21.75,21.712,21.733,3031.4
+1700045340000,21.732,21.767,21.731,21.754,4016.1
+1700045400000,21.752,21.777,21.739,21.76,3556.1
+1700045460000,21.762,21.777,21.75,21.769,4253.8
+1700045520000,21.765,21.836,21.762,21.796,10317.7
+1700045580000,21.794,21.826,21.774,21.82,7789.8
+1700045640000,21.82,21.854,21.81,21.827,4601.1
+1700045700000,21.824,21.89,21.813,21.889,9433.0
+1700045760000,21.882,21.883,21.812,21.835,3978.6
+1700045820000,21.834,21.867,21.815,21.842,7800.0
+1700045880000,21.842,21.865,21.842,21.854,2831.4
+1700045940000,21.853,21.867,21.844,21.855,1477.5
+1700046000000,21.864,21.894,21.856,21.885,6570.8
+1700046060000,21.884,21.96,21.867,21.868,12091.2
+1700046120000,21.868,21.881,21.835,21.856,7020.5
+1700046180000,21.853,21.867,21.833,21.862,4177.0
+1700046240000,21.861,21.892,21.843,21.862,3439.8
+1700046300000,21.865,21.92,21.842,21.92,2755.9
+1700046360000,21.918,21.95,21.889,21.889,8436.4
+1700046420000,21.892,21.901,21.836,21.843,7559.5
+1700046480000,21.845,21.853,21.808,21.82,3891.8
+1700046540000,21.821,21.854,21.804,21.83,4821.9
+1700046600000,21.83,21.915,21.83,21.875,9077.7
+1700046660000,21.876,21.965,21.864,21.932,11995.1
+1700046720000,21.925,21.945,21.906,21.93,4356.9
+1700046780000,21.934,21.946,21.874,21.89,13348.8
+1700046840000,21.889,21.966,21.882,21.95,14748.6
+1700046900000,21.944,21.963,21.904,21.915,5329.4
+1700046960000,21.916,21.953,21.9,21.943,7131.5
+1700047020000,21.944,22.0,21.93,21.985,12215.9
+1700047080000,21.989,22.05,21.982,22.037,9613.5
+1700047140000,22.037,22.05,21.975,21.989,12348.0
+1700047200000,21.986,22.026,21.95,22.015,7494.8
+1700047260000,22.014,22.069,22.013,22.051,7732.9
+1700047320000,22.053,22.139,22.038,22.109,13932.8
+1700047380000,22.109,22.131,22.071,22.097,6462.3
+1700047440000,22.102,22.184,22.073,22.12,15206.7
+1700047500000,22.124,22.267,22.104,22.165,29797.5
+1700047560000,22.163,22.184,22.082,22.127,16310.9
+1700047620000,22.126,22.199,22.095,22.165,10639.2
+1700047680000,22.165,22.322,22.15,22.315,22176.9
+1700047740000,22.313,22.315,22.25,22.285,16000.3
+1700047800000,22.285,22.315,22.216,22.262,19594.9
+1700047860000,22.262,22.296,22.227,22.232,10958.6
+1700047920000,22.232,22.284,22.204,22.249,12890.3
+1700047980000,22.249,22.3,22.249,22.268,18241.4
+1700048040000,22.278,22.334,22.257,22.267,11926.7
+1700048100000,22.268,22.322,22.233,22.288,11098.0
+1700048160000,22.289,22.5,22.288,22.473,42502.9
+1700048220000,22.468,22.76,22.419,22.661,106669.8
+1700048280000,22.662,22.75,22.661,22.735,31420.8
+1700048340000,22.737,22.766,22.695,22.709,27629.2
+1700048400000,22.709,22.711,22.482,22.501,45607.2
+1700048460000,22.502,22.586,22.466,22.503,18783.6
+1700048520000,22.504,22.568,22.4,22.473,30787.0
+1700048580000,22.474,22.493,22.408,22.434,23655.0
+1700048640000,22.44,22.483,22.368,22.39,16902.2
+1700048700000,22.39,22.495,22.363,22.469,21262.7
+1700048760000,22.469,22.477,22.388,22.431,16998.0
+1700048820000,22.434,22.5,22.258,22.291,31424.7
+1700048880000,22.292,22.307,22.218,22.253,23321.5
+1700048940000,22.254,22.297,22.242,22.283,13095.2
+1700049000000,22.283,22.297,22.243,22.293,6152.6
+1700049060000,22.285,22.33,22.28,22.317,11662.9
+1700049120000,22.322,22.34,22.286,22.286,7951.5
+1700049180000,22.288,22.395,22.266,22.382,12476.5
+1700049240000,22.383,22.4,22.346,22.4,12320.4
+1700049300000,22.398,22.455,22.391,22.432,12924.9
+1700049360000,22.432,22.474,22.381,22.456,14173.6
+1700049420000,22.448,22.661,22.448,22.6,29782.7
+1700049480000,22.602,22.704,22.516,22.517,35087.0
+1700049540000,22.517,22.6,22.495,22.555,14388.5
+1700049600000,22.555,22.734,22.555,22.701,39669.5
+1700049660000,22.702,23.4,22.702,23.24,228176.6
+1700049720000,23.234,23.744,23.22,23.449,143469.9
+1700049780000,23.441,23.63,23.412,23.452,79832.1
+1700049840000,23.453,23.488,23.253,23.273,78420.0
+1700049900000,23.28,23.459,23.25,23.313,38792.7
+1700049960000,23.313,23.392,23.253,23.268,34627.1
+1700050020000,23.276,23.285,23.1,23.147,46731.1
+1700050080000,23.144,23.204,23.11,23.184,31044.1
+1700050140000,23.178,23.32,23.11,23.308,30339.7
+1700050200000,23.314,23.4,23.09,23.09,49278.5
+1700050260000,23.09,23.15,23.006,23.134,31855.0
+1700050320000,23.129,23.2,23.075,23.139,19849.9
+1700050380000,23.141,23.247,23.137,23.173,18253.6
+1700050440000,23.173,23.308,23.168,23.207,32047.7
+1700050500000,23.203,23.281,23.18,23.275,18477.8
+1700050560000,23.273,23.281,23.122,23.131,16970.4
+1700050620000,23.132,23.192,23.05,23.069,25584.5
+1700050680000,23.068,23.075,22.86,22.989,69368.7
+1700050740000,22.985,23.07,22.969,23.05,15881.5
+1700050800000,23.05,23.118,23.008,23.022,14981.2
+1700050860000,23.022,23.123,23.005,23.112,18140.5
+1700050920000,23.11,23.117,23.024,23.049,4945.6
+1700050980000,23.048,23.055,22.9,22.984,24203.8
+1700051040000,22.986,22.986,22.859,22.885,15404.0
+1700051100000,22.886,22.948,22.826,22.883,17888.8
+1700051160000,22.883,23.095,22.875,23.014,23365.4
+1700051220000,23.01,23.05,22.965,23.04,7616.9
+1700051280000,23.041,23.094,23.033,23.051,18444.5
+1700051340000,23.05,23.243,23.05,23.163,29892.6
+1700051400000,23.168,23.216,23.035,23.04,19076.0
+1700051460000,23.042,23.06,22.918,22.918,18184.8
+1700051520000,22.924,22.961,22.902,22.949,13148.9
+1700051580000,22.951,23.034,22.951,22.98,13314.4
+1700051640000,22.98,23.034,22.905,22.987,15018.2
+1700051700000,22.989,23.042,22.91,22.951,10496.7
+1700051760000,22.951,22.984,22.886,22.924,11681.7
+1700051820000,22.933,22.941,22.86,22.932,7623.1
+1700051880000,22.931,23.04,22.91,23.04,9939.9
+1700051940000,23.03,23.045,22.974,23.018,9427.9
+1700052000000,23.017,23.05,22.958,23.042,8824.4
+1700052060000,23.043,23.17,22.988,22.988,23274.4
+1700052120000,22.989,23.012,22.9,22.909,12640.7
+1700052180000,22.906,22.915,22.635,22.729,88558.8
+1700052240000,22.731,22.741,22.478,22.606,97623.8
+1700052300000,22.606,22.609,22.516,22.544,29653.5
+1700052360000,22.536,22.56,22.406,22.47,45009.9
+1700052420000,22.471,22.526,22.315,22.513,44466.1
+1700052480000,22.513,22.513,22.17,22.296,82503.5
+1700052540000,22.294,22.4,22.294,22.373,19968.9
+1700052600000,22.375,22.4,22.31,22.394,11542.9
+1700052660000,22.391,22.449,22.357,22.366,15551.3
+1700052720000,22.365,22.4,22.321,22.4,17826.9
+1700052780000,22.399,22.421,22.333,22.38,11261.9
+1700052840000,22.379,22.399,22.312,22.346,15709.0
+1700052900000,22.346,22.374,22.186,22.302,30768.0
+1700052960000,22.302,22.312,22.226,22.297,19531.0
+1700053020000,22.289,22.331,22.254,22.287,17490.9
+1700053080000,22.284,22.333,22.267,22.313,12916.6
+1700053140000,22.307,22.357,22.249,22.304,15767.8
+1700053200000,22.303,22.343,22.271,22.319,13757.4
+1700053260000,22.316,22.347,22.3,22.325,10924.9
+1700053320000,22.327,22.4,22.316,22.4,15827.3
+1700053380000,22.393,22.405,22.357,22.382,13192.4
+1700053440000,22.377,22.412,22.345,22.345,9872.7
+1700053500000,22.35,22.427,22.337,22.349,17858.0
+1700053560000,22.354,22.379,22.311,22.378,11501.8
+1700053620000,22.375,22.375,22.252,22.252,12036.5
+1700053680000,22.252,22.259,22.138,22.155,32783.6
+1700053740000,22.153,22.204,22.143,22.17,13788.0
+1700053800000,22.163,22.173,22.0,22.072,51555.2
+1700053860000,22.071,22.124,22.065,22.102,12981.1
+1700053920000,22.101,22.118,22.035,22.061,16477.5
+1700053980000,22.052,22.077,21.908,21.96,43430.3
+1700054040000,21.96,21.977,21.84,21.944,39568.1
+1700054100000,21.943,21.998,21.915,21.98,25750.6
+1700054160000,21.989,21.994,21.9,21.912,15913.3
+1700054220000,21.912,21.937,21.8,21.831,31793.3
+1700054280000,21.826,21.931,21.8,21.891,20579.2
+1700054340000,21.89,22.0,21.89,21.986,33144.6
+1700054400000,21.985,22.099,21.978,22.092,32951.3
+1700054460000,22.09,22.142,22.075,22.117,18278.7
+1700054520000,22.119,22.131,22.051,22.078,14686.7
+1700054580000,22.071,22.107,22.025,22.095,10888.0
+1700054640000,22.094,22.162,22.075,22.153,10257.0
+1700054700000,22.152,22.156,22.082,22.123,15763.0
+1700054760000,22.124,22.139,22.072,22.08,14627.7
+1700054820000,22.082,22.11,22.041,22.07,9515.2
+1700054880000,22.066,22.069,22.024,22.047,6372.6
+1700054940000,22.046,22.118,22.04,22.088,7115.0
+1700055000000,22.088,22.165,22.077,22.092,12796.4
+1700055060000,22.089,22.136,22.016,22.117,14507.7
+1700055120000,22.111,22.15,21.904,22.009,29269.0
+1700055180000,22.013,22.048,21.99,21.998,9767.9
+1700055240000,21.999,22.071,21.978,22.06,12210.7
+1700055300000,22.06,22.1,22.046,22.078,6118.9
+1700055360000,22.077,22.142,22.077,22.117,8606.1
+1700055420000,22.114,22.149,22.084,22.097,9202.9
+1700055480000,22.097,22.115,22.055,22.055,5442.8
+1700055540000,22.056,22.068,22.021,22.021,5507.6
+1700055600000,22.022,22.033,21.953,21.978,9709.9
+1700055660000,21.977,22.047,21.962,22.027,7605.8
+1700055720000,22.028,22.041,21.973,22.032,6168.9
+1700055780000,22.032,22.071,22.02,22.065,7493.4
+1700055840000,22.065,22.071,21.96,21.982,9098.8
+1700055900000,21.983,22.031,21.928,22.01,9296.4
+1700055960000,22.01,22.125,21.979,22.125,13267.1
+1700056020000,22.127,22.16,22.096,22.147,14139.6
+1700056080000,22.141,22.197,22.121,22.144,12571.9
+1700056140000,22.146,22.158,22.116,22.131,4047.5
+1700056200000,22.129,22.25,22.129,22.242,14923.4
+1700056260000,22.245,22.279,22.203,22.224,12141.9
+1700056320000,22.223,22.336,22.211,22.318,18122.7
+1700056380000,22.318,22.337,22.209,22.23,12443.1
+1700056440000,22.231,22.245,22.152,22.245,7738.3
+1700056500000,22.239,22.239,22.16,22.216,5467.3
+1700056560000,22.215,22.215,22.16,22.182,5895.9
+1700056620000,22.182,22.191,22.117,22.148,9666.9
+1700056680000,22.149,22.198,22.128,22.167,4784.6
+1700056740000,22.166,22.196,22.144,22.148,4757.5
+1700056800000,22.148,22.203,22.114,22.161,9573.8
+1700056860000,22.165,22.221,22.156,22.174,8113.3
+1700056920000,22.175,22.228,22.173,22.228,6466.2
+1700056980000,22.228,22.386,22.228,22.345,31745.3
+1700057040000,22.345,22.396,22.345,22.383,10016.5
+1700057100000,22.385,22.4,22.29,22.337,17871.0
+1700057160000,22.337,22.35,22.297,22.343,7307.9
+1700057220000,22.342,22.342,22.301,22.325,8076.2
+1700057280000,22.318,22.355,22.311,22.332,5176.9
+1700057340000,22.332,22.495,22.322,22.426,27366.4
+1700057400000,22.421,22.44,22.403,22.422,11813.3
+1700057460000,22.421,22.45,22.384,22.39,13339.2
+1700057520000,22.393,22.394,22.281,22.36,18507.4
+1700057580000,22.359,22.375,22.304,22.359,9067.4
+1700057640000,22.359,22.363,22.314,22.325,4987.4
+1700057700000,22.326,22.412,22.31,22.4,13557.3
+1700057760000,22.405,22.405,22.294,22.301,8595.6
+1700057820000,22.3,22.32,22.277,22.299,11161.2
+1700057880000,22.298,22.33,22.214,22.246,21775.8
+1700057940000,22.253,22.403,22.249,22.386,25972.9
+1700058000000,22.386,22.448,22.362,22.409,9568.3
+1700058060000,22.408,22.552,22.408,22.536,27147.3
+1700058120000,22.535,22.673,22.494,22.657,56092.2
+1700058180000,22.659,22.74,22.608,22.678,21909.0
+1700058240000,22.673,22.7,22.61,22.628,15981.7
+1700058300000,22.628,22.709,22.598,22.655,22215.8
+1700058360000,22.656,22.666,22.522,22.56,19519.7
+1700058420000,22.56,22.589,22.484,22.552,12388.0
+1700058480000,22.551,22.565,22.51,22.526,3439.2
+1700058540000,22.529,22.555,22.501,22.514,5595.5
+1700058600000,22.518,22.574,22.419,22.427,13643.5
+1700058660000,22.423,22.463,22.351,22.367,20032.1
+1700058720000,22.366,22.379,22.166,22.176,31545.9
+1700058780000,22.184,22.267,22.173,22.237,20175.5
+1700058840000,22.235,22.29,22.214,22.287,10159.2
+1700058900000,22.287,22.326,22.214,22.313,11463.0
+1700058960000,22.316,22.357,22.25,22.257,9542.6
+1700059020000,22.258,22.396,22.252,22.376,13183.2
+1700059080000,22.375,22.432,22.34,22.412,10239.2
+1700059140000,22.412,22.428,22.377,22.392,4652.0
+1700059200000,22.394,22.398,22.301,22.311,6798.0
+1700059260000,22.312,22.32,22.223,22.233,13491.1
+1700059320000,22.236,22.266,22.214,22.24,11149.0
+1700059380000,22.24,22.289,22.213,22.224,4640.3
+1700059440000,22.224,22.239,22.162,22.217,11511.7
+1700059500000,22.213,22.267,22.185,22.189,10840.2
+1700059560000,22.186,22.264,22.173,22.252,8393.9
+1700059620000,22.248,22.332,22.248,22.312,7734.5
+1700059680000,22.315,22.387,22.312,22.353,9409.3
+1700059740000,22.354,22.389,22.343,22.354,5875.3
+1700059800000,22.354,22.413,22.3,22.389,13992.2
+1700059860000,22.388,22.405,22.29,22.338,7833.6
+1700059920000,22.339,22.369,22.305,22.35,4821.0
+1700059980000,22.344,22.418,22.334,22.413,6758.2
+1700060040000,22.407,22.487,22.4,22.405,10622.4
+1700060100000,22.406,22.406,22.308,22.312,7111.1
+1700060160000,22.31,22.31,22.215,22.258,18592.8
+1700060220000,22.253,22.296,22.226,22.244,6574.3
+1700060280000,22.249,22.358,22.249,22.358,8337.9
+1700060340000,22.359,22.424,22.35,22.4,8308.1
+1700060400000,22.404,22.524,22.39,22.498,14102.6
+1700060460000,22.501,22.519,22.438,22.486,7487.3
+1700060520000,22.486,22.486,22.358,22.383,8754.3
+1700060580000,22.384,22.583,22.38,22.522,22953.6
+1700060640000,22.521,22.562,22.5,22.558,7812.8
+1700060700000,22.556,22.695,22.548,22.633,27977.4
+1700060760000,22.633,22.7,22.6,22.615,14476.7
+1700060820000,22.608,22.799,22.542,22.756,51296.8
+1700060880000,22.757,22.764,22.666,22.679,17213.4
+1700060940000,22.679,22.681,22.577,22.608,14051.6
+1700061000000,22.61,22.63,22.54,22.616,15439.0
+1700061060000,22.612,22.63,22.533,22.58,8764.3
+1700061120000,22.581,22.637,22.547,22.594,13257.9
+1700061180000,22.592,22.633,22.552,22.606,8875.2
+1700061240000,22.607,22.642,22.553,22.555,9032.6
+1700061300000,22.559,22.698,22.55,22.635,10207.5
+1700061360000,22.635,22.711,22.628,22.693,10228.1
+1700061420000,22.699,22.731,22.627,22.632,13673.1
+1700061480000,22.631,22.657,22.581,22.581,6825.7
+1700061540000,22.582,22.65,22.562,22.642,11110.5
+1700061600000,22.643,22.726,22.625,22.658,13606.7
+1700061660000,22.654,22.7,22.558,22.566,10304.2
+1700061720000,22.567,22.594,22.54,22.57,9614.5
+1700061780000,22.569,22.615,22.516,22.61,9039.8
+1700061840000,22.609,22.624,22.572,22.617,4740.3
+1700061900000,22.618,22.652,22.583,22.652,4923.5
+1700061960000,22.652,22.67,22.629,22.659,5267.0
+1700062020000,22.657,22.682,22.584,22.601,7794.5
+1700062080000,22.604,22.645,22.56,22.588,4455.3
+1700062140000,22.587,22.616,22.556,22.609,5173.1
+1700062200000,22.611,22.66,22.611,22.645,5163.5
+1700062260000,22.646,22.695,22.574,22.576,12342.8
+1700062320000,22.581,22.683,22.572,22.68,7653.7
+1700062380000,22.678,22.775,22.674,22.766,15667.1
+1700062440000,22.765,22.772,22.687,22.733,5163.9
+1700062500000,22.731,22.731,22.636,22.651,6848.5
+1700062560000,22.658,22.69,22.58,22.599,7246.5
+1700062620000,22.603,22.629,22.564,22.584,6161.5
+1700062680000,22.587,22.67,22.578,22.67,5601.1
+1700062740000,22.672,22.779,22.672,22.733,7341.6
+1700062800000,22.732,22.747,22.685,22.685,3621.0
+1700062860000,22.694,22.722,22.658,22.677,4700.2
+1700062920000,22.679,22.736,22.653,22.662,5553.9
+1700062980000,22.661,22.7,22.616,22.624,5943.3
+1700063040000,22.625,22.653,22.608,22.641,4127.3
+1700063100000,22.639,22.67,22.622,22.646,3549.4
+1700063160000,22.643,22.72,22.64,22.693,4266.1
+1700063220000,22.698,22.745,22.687,22.692,7904.2
+1700063280000,22.692,22.692,22.65,22.658,4171.4
+1700063340000,22.657,22.683,22.627,22.675,4950.3
+1700063400000,22.677,22.686,22.578,22.588,10449.4
+1700063460000,22.584,22.587,22.477,22.486,16598.5
+1700063520000,22.483,22.505,22.4,22.434,26879.4
+1700063580000,22.435,22.476,22.42,22.465,11098.8
+1700063640000,22.466,22.499,22.424,22.428,9873.2
+1700063700000,22.431,22.487,22.415,22.428,9499.6
+1700063760000,22.429,22.462,22.406,22.44,9017.8
+1700063820000,22.439,22.459,22.401,22.435,4428.7
+1700063880000,22.435,22.476,22.414,22.456,4897.8
+1700063940000,22.451,22.499,22.436,22.487,3697.8
+1700064000000,22.486,22.544,22.428,22.443,11950.1
+1700064060000,22.451,22.482,22.397,22.397,7985.8
+1700064120000,22.403,22.449,22.369,22.449,8614.5
+1700064180000,22.449,22.584,22.448,22.511,13257.5
+1700064240000,22.512,22.585,22.502,22.517,11357.7
+1700064300000,22.517,22.528,22.321,22.33,17020.4
+1700064360000,22.327,22.34,22.247,22.247,16189.0
+1700064420000,22.247,22.345,22.227,22.259,13862.4
+1700064480000,22.259,22.416,22.257,22.416,13080.1
+1700064540000,22.414,22.429,22.338,22.383,11466.0
+1700064600000,22.396,22.425,22.336,22.411,7649.5
+1700064660000,22.411,22.428,22.351,22.361,5953.7
+1700064720000,22.364,22.377,22.286,22.3,5396.2
+1700064780000,22.298,22.317,22.25,22.25,8153.2
+1700064840000,22.258,22.288,22.232,22.261,7136.2
+1700064900000,22.26,22.323,22.241,22.298,7644.2
+1700064960000,22.3,22.364,22.279,22.346,10540.3
+1700065020000,22.353,22.407,22.349,22.4,5550.5
+1700065080000,22.403,22.456,22.401,22.429,11122.9
+1700065140000,22.429,22.447,22.363,22.388,4872.8
+1700065200000,22.386,22.386,22.331,22.335,7124.9
+1700065260000,22.34,22.365,22.279,22.288,6497.2
+1700065320000,22.288,22.323,22.273,22.305,9033.4
+1700065380000,22.305,22.347,22.289,22.3,2928.6
+1700065440000,22.303,22.367,22.303,22.362,4980.5
+1700065500000,22.363,22.377,22.323,22.376,3937.4
+1700065560000,22.375,22.376,22.262,22.262,8040.7
+1700065620000,22.265,22.303,22.2,22.211,16259.8
+1700065680000,22.218,22.274,22.218,22.241,7122.9
+1700065740000,22.237,22.332,22.235,22.3,8184.2
+1700065800000,22.3,22.332,22.253,22.295,7690.8
+1700065860000,22.292,22.36,22.272,22.359,9945.1
+1700065920000,22.359,22.422,22.358,22.404,7707.3
+1700065980000,22.403,22.434,22.307,22.316,7992.6
+1700066040000,22.315,22.346,22.274,22.314,8679.9
+1700066100000,22.312,22.4,22.289,22.4,7813.6
+1700066160000,22.4,22.456,22.395,22.429,7127.9
+1700066220000,22.428,22.466,22.408,22.465,6920.0
+1700066280000,22.465,22.506,22.452,22.473,8543.8
+1700066340000,22.484,22.651,22.481,22.573,21165.3
+1700066400000,22.575,22.617,22.528,22.581,8155.1
+1700066460000,22.581,22.593,22.501,22.576,6587.3
+1700066520000,22.577,22.649,22.577,22.608,10071.1
+1700066580000,22.62,22.657,22.606,22.618,7120.1
+1700066640000,22.618,22.639,22.561,22.623,9191.8
+1700066700000,22.628,22.65,22.586,22.623,8533.2
+1700066760000,22.616,22.733,22.601,22.707,12752.3
+1700066820000,22.706,22.727,22.664,22.686,6321.2
+1700066880000,22.687,22.734,22.6,22.641,13141.5
+1700066940000,22.637,22.698,22.598,22.698,7158.4
+1700067000000,22.699,22.893,22.665,22.823,26859.5
+1700067060000,22.822,23.076,22.801,23.012,41526.6
+1700067120000,23.021,23.04,22.882,22.928,22491.1
+1700067180000,22.927,23.04,22.883,22.919,32329.7
+1700067240000,22.918,23.007,22.909,22.936,19946.1
+1700067300000,22.934,22.996,22.888,22.985,10854.9
+1700067360000,22.985,22.988,22.905,22.955,9741.0
+1700067420000,22.952,22.995,22.834,22.89,19265.5
+1700067480000,22.89,22.933,22.834,22.913,12240.0
+1700067540000,22.915,22.915,22.842,22.875,9939.5
+1700067600000,22.877,22.914,22.841,22.867,6544.4
+1700067660000,22.866,22.89,22.734,22.759,16459.1
+1700067720000,22.753,22.777,22.613,22.632,21931.6
+1700067780000,22.631,22.667,22.57,22.612,15931.9
+1700067840000,22.616,22.652,22.558,22.646,10045.2
+1700067900000,22.642,22.709,22.566,22.7,12973.0
+1700067960000,22.697,22.715,22.623,22.631,8228.0
+1700068020000,22.633,22.673,22.515,22.522,12388.0
+1700068080000,22.523,22.54,22.45,22.459,13274.4
+1700068140000,22.453,22.544,22.426,22.478,13466.8
+1700068200000,22.477,22.666,22.456,22.632,32854.7
+1700068260000,22.625,22.708,22.609,22.691,18337.5
+1700068320000,22.69,22.76,22.655,22.723,9692.6
+1700068380000,22.724,22.85,22.718,22.837,21498.3
+1700068440000,22.834,22.945,22.816,22.856,25270.4
+1700068500000,22.855,22.926,22.767,22.869,20962.2
+1700068560000,22.872,22.925,22.75,22.898,16869.5
+1700068620000,22.897,23.201,22.877,23.181,54101.8
+1700068680000,23.182,23.229,23.05,23.199,43258.2
+1700068740000,23.2,23.289,23.138,23.226,44514.4
+1700068800000,23.234,23.62,23.203,23.544,141606.8
+1700068860000,23.544,23.557,23.374,23.393,40763.8
+1700068920000,23.392,23.409,23.298,23.366,42576.3
+1700068980000,23.367,23.39,23.23,23.283,31369.1
+1700069040000,23.283,23.29,23.069,23.141,41025.7
+1700069100000,23.137,23.272,23.126,23.211,30788.5
+1700069160000,23.218,23.25,23.135,23.195,15799.3
+1700069220000,23.194,23.387,23.162,23.363,23833.8
+1700069280000,23.37,23.38,23.276,23.276,11427.9
+1700069340000,23.275,23.352,23.252,23.349,11736.8
+1700069400000,23.352,23.447,23.329,23.374,31582.7
+1700069460000,23.376,23.442,23.366,23.378,11667.1
+1700069520000,23.378,23.4,23.366,23.381,6582.6
+1700069580000,23.384,23.456,23.377,23.391,13593.4
+1700069640000,23.393,23.512,23.384,23.467,19147.0
+1700069700000,23.469,23.905,23.466,23.828,138829.4
+1700069760000,23.829,23.945,23.752,23.855,67676.2
+1700069820000,23.852,23.89,23.7,23.777,53264.7
+1700069880000,23.777,23.801,23.562,23.693,43221.5
+1700069940000,23.687,23.727,23.612,23.705,17918.3
+1700070000000,23.708,23.853,23.677,23.847,46917.1
+1700070060000,23.847,24.262,23.803,24.141,148362.6
+1700070120000,24.138,24.196,23.95,24.069,82232.8
+1700070180000,24.065,24.118,23.848,23.853,49792.2
+1700070240000,23.854,23.91,23.768,23.87,55101.8
+1700070300000,23.867,24.11,23.853,23.989,61996.3
+1700070360000,23.991,24.195,23.832,23.851,82106.2
+1700070420000,23.84,23.892,23.751,23.777,43324.9
+1700070480000,23.781,24.049,23.762,24.047,34540.4
+1700070540000,24.046,24.277,24.038,24.128,64965.2
+1700070600000,24.136,24.297,24.1,24.247,54828.2
+1700070660000,24.247,24.3,24.15,24.264,50297.9
+1700070720000,24.261,24.35,24.068,24.123,65185.8
+1700070780000,24.121,24.235,24.042,24.07,38401.9
+1700070840000,24.06,24.122,23.956,24.06,32361.1
+1700070900000,24.053,24.28,24.012,24.168,48494.0
+1700070960000,24.156,24.261,24.141,24.19,22763.6
+1700071020000,24.196,24.274,24.113,24.13,36090.2
+1700071080000,24.141,24.187,24.03,24.085,36898.9
+1700071140000,24.086,24.24,24.072,24.191,24055.1
+1700071200000,24.196,24.381,24.1,24.299,85095.3
+1700071260000,24.289,24.355,24.209,24.247,44282.6
+1700071320000,24.246,24.378,24.227,24.352,36716.4
+1700071380000,24.358,24.4,24.211,24.253,60871.1
+1700071440000,24.265,24.276,23.885,23.98,108684.6
+1700071500000,23.98,24.05,23.864,23.984,75341.0
+1700071560000,23.99,24.142,23.968,24.104,41202.9
+1700071620000,24.11,24.123,23.958,23.982,23721.7
+1700071680000,23.973,24.006,23.82,23.896,41994.6
+1700071740000,23.896,24.05,23.886,24.038,27208.2
+1700071800000,24.037,24.255,23.995,24.237,37788.7
+1700071860000,24.233,24.32,24.163,24.307,56757.0
+1700071920000,24.311,24.35,24.122,24.343,69718.6
+1700071980000,24.346,24.347,24.246,24.3,43579.5
+1700072040000,24.299,24.335,24.23,24.315,34822.9
+1700072100000,24.318,24.398,24.235,24.338,50515.8
+1700072160000,24.349,24.5,24.25,24.337,87686.8
+1700072220000,24.339,24.423,24.165,24.165,47735.1
+1700072280000,24.175,24.273,24.082,24.129,45931.2
+1700072340000,24.13,24.24,24.02,24.177,40770.5
+1700072400000,24.173,24.299,24.111,24.166,33879.1
+1700072460000,24.156,24.259,24.1,24.185,21292.8
+1700072520000,24.189,24.24,24.122,24.224,16899.3
+1700072580000,24.227,24.249,24.136,24.2,15873.2
+1700072640000,24.193,24.229,23.851,23.872,63227.3
+1700072700000,23.881,24.032,23.7,24.013,95119.3
+1700072760000,24.013,24.07,23.858,23.926,32145.3
+1700072820000,23.921,24.066,23.86,24.035,29398.1
+1700072880000,24.029,24.074,23.902,24.019,20866.7
+1700072940000,24.036,24.17,24.011,24.164,26837.6
+1700073000000,24.161,24.275,24.01,24.046,35969.7
+1700073060000,24.05,24.12,23.917,24.11,27060.1
+1700073120000,24.108,24.134,23.921,23.953,15706.8
+1700073180000,23.947,23.995,23.867,23.955,35065.2
+1700073240000,23.956,23.997,23.859,23.872,24139.3
+1700073300000,23.873,23.995,23.873,23.944,16812.7
+1700073360000,23.94,23.978,23.82,23.969,26255.7
+1700073420000,23.972,23.972,23.819,23.854,20265.6
+1700073480000,23.855,23.942,23.853,23.942,11375.1
+1700073540000,23.938,23.97,23.885,23.898,11642.4
+1700073600000,23.898,24.05,23.892,24.028,22170.8
+1700073660000,24.034,24.1,23.979,24.084,17535.7
+1700073720000,24.084,24.121,24.033,24.053,12384.8
+1700073780000,24.059,24.1,24.0,24.07,16360.6
+1700073840000,24.067,24.116,24.013,24.105,10257.0
+1700073900000,24.104,24.248,24.026,24.132,31912.5
+1700073960000,24.133,24.3,24.118,24.25,36186.9
+1700074020000,24.248,24.329,24.162,24.183,26542.3
+1700074080000,24.183,24.192,24.07,24.166,19670.3
+1700074140000,24.169,24.336,24.1,24.315,35308.9
+1700074200000,24.316,24.445,24.265,24.358,40429.9
+1700074260000,24.358,24.8,24.33,24.685,149396.8
+1700074320000,24.685,24.8,24.556,24.728,60655.1
+1700074380000,24.728,24.888,24.7,24.803,66876.2
+1700074440000,24.805,24.938,24.735,24.822,94331.2
+1700074500000,24.826,24.963,24.78,24.904,51899.1
+1700074560000,24.894,24.929,24.8,24.871,39400.2
+1700074620000,24.871,24.911,24.735,24.828,63014.1
+1700074680000,24.831,24.939,24.77,24.908,32307.4
+1700074740000,24.907,24.912,24.772,24.783,21012.3
+1700074800000,24.786,24.921,24.757,24.819,24604.4
+1700074860000,24.82,24.9,24.661,24.88,43099.6
+1700074920000,24.884,24.913,24.755,24.828,33698.7
+1700074980000,24.828,24.885,24.789,24.857,22745.8
+1700075040000,24.854,24.999,24.772,24.8,60276.9
+1700075100000,24.8,24.943,24.743,24.855,31545.2
+1700075160000,24.856,24.934,24.801,24.893,21660.6
+1700075220000,24.894,24.944,24.82,24.89,22950.7
+1700075280000,24.893,24.927,24.788,24.822,22374.2
+1700075340000,24.821,24.845,24.707,24.77,28699.3
+1700075400000,24.766,24.78,24.593,24.614,40235.7
+1700075460000,24.611,24.7,24.581,24.623,46546.1
+1700075520000,24.617,24.753,24.58,24.585,36806.9
+1700075580000,24.59,24.62,24.55,24.563,32477.9
+1700075640000,24.557,24.582,24.412,24.456,56704.9
+1700075700000,24.455,24.526,24.239,24.264,61252.1
+1700075760000,24.271,24.389,24.1,24.166,71540.8
+1700075820000,24.165,24.238,24.152,24.224,34261.6
+1700075880000,24.226,24.276,24.151,24.217,21710.4
+1700075940000,24.216,24.216,24.1,24.106,28436.2
+1700076000000,24.107,24.219,24.069,24.111,31170.2
+1700076060000,24.111,24.154,24.054,24.067,23116.4
+1700076120000,24.061,24.198,24.001,24.169,38002.0
+1700076180000,24.168,24.225,24.123,24.152,20123.9
+1700076240000,24.151,24.194,24.049,24.186,14337.7
+1700076300000,24.185,24.247,24.15,24.173,19046.1
+1700076360000,24.172,24.248,24.124,24.24,15680.9
+1700076420000,24.241,24.287,24.161,24.188,21591.4
+1700076480000,24.186,24.223,24.154,24.188,7597.8
+1700076540000,24.182,24.215,24.102,24.161,19194.0
+1700076600000,24.156,24.245,24.141,24.217,15012.8
+1700076660000,24.219,24.229,24.161,24.213,11453.9
+1700076720000,24.218,24.238,24.175,24.205,9077.4
+1700076780000,24.208,24.226,24.153,24.21,8062.2
+1700076840000,24.205,24.254,24.195,24.254,14154.2
+1700076900000,24.254,24.457,24.247,24.412,34854.3
+1700076960000,24.413,24.48,24.311,24.48,28460.7
+1700077020000,24.478,24.499,24.419,24.435,18877.6
+1700077080000,24.433,24.433,24.362,24.383,11517.4
+1700077140000,24.383,24.411,24.337,24.337,12249.9
+1700077200000,24.343,24.427,24.305,24.382,11354.9
+1700077260000,24.384,24.525,24.364,24.52,30988.0
+1700077320000,24.519,24.562,24.348,24.349,27359.1
+1700077380000,24.349,24.45,24.308,24.427,13486.2
+1700077440000,24.432,24.451,24.376,24.439,9863.2
+1700077500000,24.44,24.5,24.342,24.448,24217.4
+1700077560000,24.453,24.529,24.404,24.494,20311.6
+1700077620000,24.494,24.519,24.411,24.415,6770.4
+1700077680000,24.415,24.434,24.35,24.374,7673.5
+1700077740000,24.371,24.43,24.363,24.412,6130.4
+1700077800000,24.413,24.44,24.323,24.366,11521.1
+1700077860000,24.364,24.433,24.35,24.394,9992.6
+1700077920000,24.395,24.509,24.388,24.483,13244.8
+1700077980000,24.482,24.585,24.464,24.549,21248.4
+1700078040000,24.547,24.637,24.504,24.595,24347.0
+1700078100000,24.594,24.72,24.542,24.662,48911.9
+1700078160000,24.662,24.72,24.638,24.667,31954.0
+1700078220000,24.666,24.704,24.608,24.704,15448.7
+1700078280000,24.699,24.705,24.653,24.676,7301.3
+1700078340000,24.677,24.704,24.654,24.668,7346.4
+1700078400000,24.669,24.706,24.662,24.687,18142.1
+1700078460000,24.69,24.717,24.575,24.707,18650.3
+1700078520000,24.71,24.719,24.661,24.692,10295.0
+1700078580000,24.695,24.719,24.67,24.703,6601.0
+1700078640000,24.706,24.798,24.699,24.73,17108.0
+1700078700000,24.737,24.75,24.675,24.744,9638.3
+1700078760000,24.739,24.739,24.563,24.607,15297.4
+1700078820000,24.605,24.698,24.586,24.66,13172.2
+1700078880000,24.661,24.704,24.598,24.598,12680.3
+1700078940000,24.598,24.65,24.569,24.638,9860.3
+1700079000000,24.634,24.75,24.607,24.723,9762.1
+1700079060000,24.72,24.722,24.638,24.648,12177.4
+1700079120000,24.654,24.657,24.561,24.561,16370.1
+1700079180000,24.561,24.622,24.525,24.618,15988.1
+1700079240000,24.613,24.613,24.524,24.55,7877.1
+1700079300000,24.553,24.688,24.54,24.669,16540.5
+1700079360000,24.668,24.697,24.609,24.653,10255.1
+1700079420000,24.651,24.659,24.576,24.583,8246.5
+1700079480000,24.578,24.659,24.572,24.576,6699.8
+1700079540000,24.58,24.618,24.529,24.541,14846.0
+1700079600000,24.551,24.559,24.453,24.538,19498.1
+1700079660000,24.535,24.639,24.515,24.618,13883.7
+1700079720000,24.619,24.697,24.589,24.657,12517.5
+1700079780000,24.657,24.67,24.589,24.617,5850.6
+1700079840000,24.614,24.68,24.585,24.654,7999.3
+1700079900000,24.658,24.708,24.6,24.613,21127.1
+1700079960000,24.612,24.66,24.544,24.575,11670.9
+1700080020000,24.576,24.602,24.487,24.509,15106.1
+1700080080000,24.511,24.563,24.466,24.521,20195.8
+1700080140000,24.521,24.531,24.45,24.45,6596.8
+1700080200000,24.451,24.53,24.441,24.476,12990.5
+1700080260000,24.479,24.499,24.435,24.438,10929.2
+1700080320000,24.443,24.486,24.4,24.417,12736.5
+1700080380000,24.411,24.468,24.404,24.433,7773.3
+1700080440000,24.426,24.443,24.278,24.303,31712.0
+1700080500000,24.3,24.347,24.244,24.328,36594.8
+1700080560000,24.323,24.327,24.279,24.294,9425.9
+1700080620000,24.294,24.327,24.244,24.304,10460.5
+1700080680000,24.302,24.348,24.172,24.177,23531.5
+1700080740000,24.176,24.247,24.113,24.138,20481.2
+1700080800000,24.133,24.178,24.102,24.144,15941.8
+1700080860000,24.141,24.164,24.109,24.141,18637.4
+1700080920000,24.142,24.204,24.131,24.197,19505.6
+1700080980000,24.197,24.236,24.178,24.199,8643.5
+1700081040000,24.195,24.206,24.14,24.167,11201.7
+1700081100000,24.168,24.192,24.104,24.119,9735.3
+1700081160000,24.118,24.296,24.082,24.196,26583.1
+1700081220000,24.197,24.298,24.197,24.283,17255.0
+1700081280000,24.28,24.297,24.21,24.223,9634.2
+1700081340000,24.221,24.274,24.183,24.26,8080.0
+1700081400000,24.266,24.279,24.207,24.221,7910.8
+1700081460000,24.212,24.23,24.174,24.21,4737.8
+1700081520000,24.21,24.235,24.107,24.114,11718.1
+1700081580000,24.113,24.163,24.11,24.163,11817.7
+1700081640000,24.162,24.163,24.121,24.147,5335.2
+1700081700000,24.153,24.163,24.14,24.147,4293.3
+1700081760000,24.149,24.163,24.14,24.156,6496.7
+1700081820000,24.152,24.163,24.143,24.151,5426.0
+1700081880000,24.151,24.163,24.104,24.12,13100.8
+1700081940000,24.118,24.163,24.104,24.149,10657.7
+1700082000000,24.148,24.158,24.09,24.106,10199.6
+1700082060000,24.102,24.106,23.833,24.01,60583.2
+1700082120000,24.01,24.029,23.95,23.979,15514.2
+1700082180000,23.981,24.043,23.971,23.999,6836.5
+1700082240000,24.001,24.047,23.985,24.004,5341.2
+1700082300000,24.004,24.045,23.958,23.975,8148.8
+1700082360000,23.971,23.994,23.95,23.97,5509.3
+1700082420000,23.968,23.994,23.953,23.991,9768.9
+1700082480000,23.992,24.0,23.949,23.953,14506.7
+1700082540000,23.95,23.995,23.942,23.982,5822.3
+1700082600000,23.982,23.997,23.902,23.92,13445.0
+1700082660000,23.922,23.956,23.902,23.926,8341.3
+1700082720000,23.926,23.938,23.837,23.888,15601.1
+1700082780000,23.889,23.9,23.801,23.857,35096.8
+1700082840000,23.86,23.881,23.824,23.869,8487.3
+1700082900000,23.869,23.88,23.81,23.826,8748.4
+1700082960000,23.825,23.925,23.773,23.888,17766.4
+1700083020000,23.887,24.0,23.887,23.961,20707.5
+1700083080000,23.961,24.044,23.952,24.024,11686.8
+1700083140000,24.024,24.028,23.957,23.966,6231.6
+1700083200000,23.965,23.973,23.932,23.954,3391.9
+1700083260000,23.956,23.984,23.938,23.974,3551.2
+1700083320000,23.974,24.09,23.958,24.049,27848.7
+1700083380000,24.049,24.08,24.017,24.072,5820.9
+1700083440000,24.071,24.115,24.045,24.05,9374.3
+1700083500000,24.052,24.1,24.05,24.088,6495.8
+1700083560000,24.09,24.101,24.074,24.098,6411.6
+1700083620000,24.098,24.163,24.097,24.154,9790.9
+1700083680000,24.153,24.154,24.082,24.105,9990.9
+1700083740000,24.104,24.148,24.09,24.137,6075.5
+1700083800000,24.134,24.134,24.061,24.074,16626.8
+1700083860000,24.074,24.118,24.032,24.051,10414.8
+1700083920000,24.05,24.066,23.963,24.028,17815.9
+1700083980000,24.025,24.03,23.932,23.959,11052.5
+1700084040000,23.959,23.959,23.9,23.914,5511.2
+1700084100000,23.915,23.917,23.823,23.834,12673.0
+1700084160000,23.834,23.835,23.737,23.782,28136.4
+1700084220000,23.781,23.799,23.758,23.773,15047.8
+1700084280000,23.773,23.875,23.753,23.8,23883.9
+1700084340000,23.799,23.859,23.75,23.775,27953.3
+1700084400000,23.775,23.851,23.753,23.772,12613.6
+1700084460000,23.773,23.835,23.766,23.795,5609.6
+1700084520000,23.793,23.848,23.79,23.846,7026.4
+1700084580000,23.846,23.865,23.816,23.83,5266.9
+1700084640000,23.83,23.882,23.82,23.853,6543.5
+1700084700000,23.853,23.912,23.838,23.85,13229.9
+1700084760000,23.856,23.929,23.856,23.877,12966.8
+1700084820000,23.884,23.96,23.884,23.951,6005.7
+1700084880000,23.95,23.964,23.908,23.924,4101.8
+1700084940000,23.92,23.92,23.839,23.891,7067.7
+1700085000000,23.891,23.891,23.785,23.807,13007.9
+1700085060000,23.807,23.809,23.769,23.773,12528.9
+1700085120000,23.776,23.801,23.761,23.775,8430.0
+1700085180000,23.773,23.791,23.752,23.761,5852.1
+1700085240000,23.763,23.793,23.737,23.762,6106.5
+1700085300000,23.768,23.862,23.764,23.798,19103.5
+1700085360000,23.799,23.831,23.787,23.805,5420.7
+1700085420000,23.805,23.88,23.805,23.832,13754.1
+1700085480000,23.831,23.831,23.775,23.789,4360.9
+1700085540000,23.789,23.827,23.772,23.811,2784.2
+1700085600000,23.81,23.869,23.805,23.819,6420.4
+1700085660000,23.818,23.854,23.756,23.756,6263.5
+1700085720000,23.763,23.773,23.706,23.722,17554.8
+1700085780000,23.72,23.767,23.71,23.767,3731.2
+1700085840000,23.766,23.837,23.758,23.837,5601.0
+1700085900000,23.836,23.836,23.798,23.816,4796.6
+1700085960000,23.817,23.823,23.72,23.73,7228.4
+1700086020000,23.73,23.76,23.713,23.72,6648.2
+1700086080000,23.729,23.745,23.701,23.714,10319.7
+1700086140000,23.719,23.742,23.626,23.662,19029.1
+1700086200000,23.664,24.0,23.65,23.931,52524.4
+1700086260000,23.931,24.029,23.919,24.023,17352.1
+1700086320000,24.02,24.04,23.955,23.968,10907.5
+1700086380000,23.967,24.022,23.967,24.007,7835.3
+1700086440000,24.005,24.028,23.99,24.018,6210.3
+1700086500000,24.012,24.033,23.996,24.032,5340.0
+1700086560000,24.031,24.032,23.957,23.961,6229.3
+1700086620000,23.962,23.99,23.935,23.951,10308.6
+1700086680000,23.948,23.966,23.926,23.93,4919.2
+1700086740000,23.93,23.98,23.913,23.92,10372.6
+1700086800000,23.921,23.932,23.878,23.884,9098.9
+1700086860000,23.889,23.942,23.87,23.934,9748.1
+1700086920000,23.934,23.962,23.916,23.939,11701.5
+1700086980000,23.928,24.075,23.928,24.03,30931.5
+1700087040000,24.03,24.193,24.02,24.184,22027.2
+1700087100000,24.184,24.267,24.128,24.154,49928.6
+1700087160000,24.152,24.298,24.125,24.271,32412.5
+1700087220000,24.269,24.282,24.127,24.194,18123.0
+1700087280000,24.192,24.192,24.068,24.139,16617.6
+1700087340000,24.139,24.198,24.139,24.164,4614.5
+1700087400000,24.164,24.164,24.102,24.103,8047.3
+1700087460000,24.104,24.165,24.048,24.149,14382.1
+1700087520000,24.149,24.175,24.111,24.119,7891.1
+1700087580000,24.13,24.168,24.108,24.163,11632.1
+1700087640000,24.161,24.161,24.127,24.132,3160.5
+1700087700000,24.126,24.142,24.066,24.075,6010.2
+1700087760000,24.075,24.097,24.038,24.097,7437.7
+1700087820000,24.094,24.108,24.065,24.095,4160.3
+1700087880000,24.095,24.133,24.088,24.121,4667.9
+1700087940000,24.118,24.128,24.077,24.077,3991.8
+1700088000000,24.076,24.13,24.057,24.119,4334.7
+1700088060000,24.119,24.119,24.076,24.096,2818.3
+1700088120000,24.091,24.2,24.089,24.165,15155.8
+1700088180000,24.166,24.191,24.127,24.163,7109.5
+1700088240000,24.158,24.171,24.094,24.103,4830.4
+1700088300000,24.102,24.134,24.087,24.112,3066.5
+1700088360000,24.112,24.194,24.106,24.171,3885.4
+1700088420000,24.171,24.359,24.165,24.317,22071.4
+1700088480000,24.317,24.343,24.185,24.311,22309.1
+1700088540000,24.315,24.321,24.246,24.301,5334.6
+1700088600000,24.302,24.313,24.286,24.308,4726.5
+1700088660000,24.305,24.625,24.305,24.612,29561.7
+1700088720000,24.614,24.679,24.439,24.466,53416.4
+1700088780000,24.465,24.65,24.387,24.531,32316.4
+1700088840000,24.527,24.527,24.402,24.453,16110.1
+1700088900000,24.453,24.458,24.405,24.433,10391.4
+1700088960000,24.434,24.434,24.4,24.408,3160.9
+1700089020000,24.403,24.419,24.377,24.377,4735.2
+1700089080000,24.378,24.415,24.377,24.397,5868.7
+1700089140000,24.397,24.452,24.397,24.451,6094.9
+1700089200000,24.451,24.733,24.446,24.722,48751.1
+1700089260000,24.724,24.728,24.601,24.61,17756.0
+1700089320000,24.609,24.707,24.559,24.682,22148.3
+1700089380000,24.678,24.785,24.494,24.559,29130.3
+1700089440000,24.559,24.775,24.515,24.744,30043.1
+1700089500000,24.738,24.76,24.53,24.63,39163.7
+1700089560000,24.631,24.649,24.56,24.611,11744.5
+1700089620000,24.611,24.661,24.592,24.635,11681.7
+1700089680000,24.634,24.67,24.595,24.643,8296.1
+1700089740000,24.64,24.648,24.602,24.603,6524.7
+1700089800000,24.607,24.638,24.549,24.575,16940.4
+1700089860000,24.571,24.576,24.456,24.473,16987.3
+1700089920000,24.51,24.542,24.45,24.482,10949.1
+1700089980000,24.481,24.491,24.463,24.471,6654.9
+1700090040000,24.472,24.491,24.459,24.481,5296.6
+1700090100000,24.477,24.6,24.472,24.584,20076.8
+1700090160000,24.584,24.588,24.489,24.498,11144.4
+1700090220000,24.492,24.508,24.303,24.339,31706.9
+1700090280000,24.338,24.365,24.3,24.337,12146.8
+1700090340000,24.337,24.351,24.299,24.307,6189.5
+1700090400000,24.3,24.309,24.242,24.254,10199.1
+1700090460000,24.252,24.269,24.201,24.211,11482.3
+1700090520000,24.209,24.261,24.113,24.198,16744.8
+1700090580000,24.199,24.229,24.132,24.225,7025.9
+1700090640000,24.226,24.258,24.15,24.225,7012.4
+1700090700000,24.221,24.299,24.218,24.269,7225.9
+1700090760000,24.269,24.307,24.234,24.291,6534.2
+1700090820000,24.287,24.39,24.259,24.383,13620.3
+1700090880000,24.379,24.42,24.347,24.354,7243.3
+1700090940000,24.362,24.437,24.34,24.414,7208.6
+1700091000000,24.414,24.555,24.397,24.525,16118.5
+1700091060000,24.526,24.666,24.517,24.661,19468.5
+1700091120000,24.663,24.69,24.533,24.645,35053.5
+1700091180000,24.644,24.677,24.568,24.615,13261.9
+1700091240000,24.613,24.689,24.604,24.686,7323.3
+1700091300000,24.682,24.8,24.632,24.753,27639.2
+1700091360000,24.745,24.87,24.71,24.838,23530.8
+1700091420000,24.847,24.87,24.704,24.733,20774.4
+1700091480000,24.725,24.749,24.691,24.738,9795.2
+1700091540000,24.738,24.813,24.706,24.734,9303.6
+1700091600000,24.735,24.83,24.713,24.797,9118.4
+1700091660000,24.791,24.814,24.718,24.747,10106.8
+1700091720000,24.741,24.795,24.719,24.771,7546.3
+1700091780000,24.773,24.867,24.773,24.85,11498.0
+1700091840000,24.85,24.875,24.807,24.839,12403.0
+1700091900000,24.836,24.861,24.788,24.797,7388.0
+1700091960000,24.791,24.813,24.734,24.746,8379.6
+1700092020000,24.747,24.766,24.7,24.716,9056.8
+1700092080000,24.717,24.832,24.7,24.815,25450.7
+1700092140000,24.815,24.845,24.722,24.743,26021.3
+1700092200000,24.745,24.814,24.676,24.744,24787.5
+1700092260000,24.746,24.781,24.708,24.756,13283.6
+1700092320000,24.757,24.799,24.733,24.733,6172.8
+1700092380000,24.738,24.812,24.738,24.763,8435.1
+1700092440000,24.758,24.772,24.733,24.739,7394.6
+1700092500000,24.747,24.77,24.73,24.737,5194.3
+1700092560000,24.739,24.879,24.713,24.845,25922.2
+1700092620000,24.845,24.857,24.717,24.717,11598.8
+1700092680000,24.721,24.745,24.585,24.65,18938.2
+1700092740000,24.649,24.714,24.627,24.708,6163.4
+1700092800000,24.711,24.898,24.705,24.822,25445.1
+1700092860000,24.823,24.9,24.633,24.652,24004.6
+1700092920000,24.647,24.647,24.485,24.566,30074.2
+1700092980000,24.573,24.642,24.552,24.598,11333.6
+1700093040000,24.599,24.746,24.55,24.746,11314.7
+1700093100000,24.746,25.084,24.746,24.942,105353.8
+1700093160000,24.938,25.41,24.857,25.14,125591.6
+1700093220000,25.15,25.251,24.953,25.022,45778.6
+1700093280000,25.023,25.364,25.012,25.223,34523.0
+1700093340000,25.218,25.288,25.166,25.19,29727.8
+1700093400000,25.199,25.261,25.01,25.056,31273.7
+1700093460000,25.056,25.06,24.871,24.901,31212.1
+1700093520000,24.898,24.972,24.831,24.922,25422.1
+1700093580000,24.911,24.975,24.893,24.936,13933.4
+1700093640000,24.935,25.132,24.916,25.125,20313.7
+1700093700000,25.131,25.243,25.047,25.055,26360.9
+1700093760000,25.061,25.129,25.024,25.076,13874.2
+1700093820000,25.077,25.339,25.076,25.318,22557.3
+1700093880000,25.321,25.474,25.3,25.416,57962.5
+1700093940000,25.425,25.462,25.318,25.439,35033.0
+1700094000000,25.438,25.6,25.318,25.357,71796.5
+1700094060000,25.357,25.43,25.236,25.25,28827.0
+1700094120000,25.249,25.325,25.066,25.198,64827.7
+1700094180000,25.198,25.28,25.123,25.202,22879.6
+1700094240000,25.203,25.3,25.148,25.194,16668.7
+1700094300000,25.194,25.265,25.165,25.227,7193.4
+1700094360000,25.23,25.27,24.95,25.04,44055.5
+1700094420000,25.041,25.094,24.917,24.967,24659.4
+1700094480000,24.965,24.969,24.777,24.896,49035.2
+1700094540000,24.897,24.958,24.877,24.931,9421.4
+1700094600000,24.93,25.042,24.916,25.012,13119.5
+1700094660000,25.012,25.017,24.807,24.846,20642.1
+1700094720000,24.837,24.873,24.74,24.857,26917.1
+1700094780000,24.857,24.944,24.812,24.931,16864.3
+1700094840000,24.926,24.947,24.846,24.89,10817.1
+1700094900000,24.893,24.893,24.842,24.865,5466.9
+1700094960000,24.865,25.017,24.819,25.007,27268.1
+1700095020000,25.011,25.225,25.005,25.165,35750.0
+1700095080000,25.164,25.181,25.032,25.032,13042.2
+1700095140000,25.031,25.1,24.962,25.011,14981.7
+1700095200000,25.009,25.072,24.971,24.989,10034.8
+1700095260000,24.989,25.014,24.853,24.873,11845.8
+1700095320000,24.873,24.873,24.769,24.85,14322.9
+1700095380000,24.846,24.898,24.758,24.879,13969.0
+1700095440000,24.887,24.901,24.8,24.822,6576.5
+1700095500000,24.816,24.939,24.814,24.938,6561.2
+1700095560000,24.933,25.184,24.868,25.123,31874.3
+1700095620000,25.122,25.158,25.045,25.119,12406.2
+1700095680000,25.116,25.15,25.068,25.135,9680.2
+1700095740000,25.143,25.178,25.068,25.071,14865.9
+1700095800000,25.081,25.096,24.98,25.084,13052.1
+1700095860000,25.083,25.093,24.999,25.015,8379.8
+1700095920000,25.017,25.1,25.012,25.048,6412.7
+1700095980000,25.045,25.06,24.999,25.011,6270.7
+1700096040000,25.009,25.043,24.951,24.982,6991.3
+1700096100000,24.98,25.066,24.964,25.01,6722.0
+1700096160000,25.013,25.175,24.999,25.171,9394.9
+1700096220000,25.168,25.174,25.088,25.142,5868.2
+1700096280000,25.141,25.155,25.033,25.033,7200.2
+1700096340000,25.039,25.158,24.987,25.126,8833.5
+1700096400000,25.117,25.175,25.099,25.108,8197.1
+1700096460000,25.107,25.107,25.022,25.042,6960.1
+1700096520000,25.045,25.096,25.015,25.061,7293.9
+1700096580000,25.062,25.148,25.053,25.135,7509.8
+1700096640000,25.135,25.159,25.04,25.052,8176.3
+1700096700000,25.05,25.05,24.944,24.945,9169.7
+1700096760000,24.945,24.985,24.91,24.917,11126.1
+1700096820000,24.913,24.927,24.874,24.891,14913.5
+1700096880000,24.888,24.918,24.817,24.826,15444.8
+1700096940000,24.832,24.947,24.822,24.919,7391.6
+1700097000000,24.918,24.994,24.84,24.897,9135.2
+1700097060000,24.893,24.954,24.855,24.893,7630.0
+1700097120000,24.893,24.953,24.871,24.88,7812.0
+1700097180000,24.879,24.925,24.844,24.903,8279.9
+1700097240000,24.903,24.915,24.838,24.845,6646.3
+1700097300000,24.849,24.858,24.658,24.727,28753.7
+1700097360000,24.722,24.728,24.541,24.572,28624.9
+1700097420000,24.574,24.645,24.434,24.635,32731.0
+1700097480000,24.638,24.646,24.561,24.613,12938.7
+1700097540000,24.61,24.634,24.468,24.578,16648.2
+1700097600000,24.576,24.713,24.493,24.713,11130.2
+1700097660000,24.712,24.715,24.606,24.631,6458.8
+1700097720000,24.632,24.74,24.631,24.739,7809.4
+1700097780000,24.74,24.86,24.73,24.843,17715.2
+1700097840000,24.841,24.899,24.818,24.828,12429.3
+1700097900000,24.829,24.855,24.801,24.832,5155.9
+1700097960000,24.832,24.832,24.742,24.779,6928.7
+1700098020000,24.774,24.798,24.711,24.774,17398.2
+1700098080000,24.775,24.826,24.75,24.764,4537.1
+1700098140000,24.762,24.845,24.723,24.837,6367.8
+1700098200000,24.836,24.9,24.815,24.815,7860.7
+1700098260000,24.815,24.886,24.77,24.856,18757.5
+1700098320000,24.856,24.877,24.733,24.733,8444.4
+1700098380000,24.734,24.856,24.669,24.851,11575.8
+1700098440000,24.855,24.857,24.675,24.691,19304.8
+1700098500000,24.693,24.742,24.627,24.731,9310.8
+1700098560000,24.732,24.817,24.696,24.812,6904.0
+1700098620000,24.813,24.826,24.75,24.785,6064.1
+1700098680000,24.788,24.81,24.729,24.81,5049.4
+1700098740000,24.803,24.85,24.767,24.826,5600.4
+1700098800000,24.83,24.844,24.761,24.782,4579.9
+1700098860000,24.783,24.846,24.781,24.844,3396.4
+1700098920000,24.837,24.866,24.801,24.808,6420.7
+1700098980000,24.806,24.942,24.805,24.911,10709.9
+1700099040000,24.913,24.947,24.884,24.92,5913.5
+1700099100000,24.923,25.032,24.889,24.968,30739.4
+1700099160000,24.973,25.1,24.894,24.932,26896.7
+1700099220000,24.932,24.95,24.814,24.851,11402.8
+1700099280000,24.85,24.85,24.755,24.765,9260.6
+1700099340000,24.763,24.772,24.691,24.691,8029.0
+1700099400000,24.692,24.726,24.609,24.609,11919.2
+1700099460000,24.609,24.794,24.592,24.718,22776.2
+1700099520000,24.717,24.727,24.613,24.691,9917.9
+1700099580000,24.692,24.712,24.618,24.678,14464.4
+1700099640000,24.681,24.685,24.6,24.602,11567.3
+1700099700000,24.603,24.607,24.542,24.564,16158.2
+1700099760000,24.562,24.564,24.473,24.507,23511.4
+1700099820000,24.504,24.541,24.474,24.486,15979.2
+1700099880000,24.487,24.523,24.407,24.495,21627.1
+1700099940000,24.495,24.535,24.408,24.535,14915.8
+1700100000000,24.533,24.621,24.493,24.559,9227.2
+1700100060000,24.559,24.653,24.527,24.535,11422.1
+1700100120000,24.531,24.567,24.341,24.518,28454.1
+1700100180000,24.518,24.546,24.423,24.515,8398.9
+1700100240000,24.515,24.52,24.415,24.465,6320.9
+1700100300000,24.464,24.538,24.418,24.465,14822.0
+1700100360000,24.465,24.525,24.423,24.513,5253.7
+1700100420000,24.513,24.571,24.486,24.568,5762.6
+1700100480000,24.567,24.64,24.543,24.624,9852.7
+1700100540000,24.622,24.732,24.606,24.685,10455.5
+1700100600000,24.685,24.72,24.623,24.63,11062.9
+1700100660000,24.63,24.66,24.61,24.645,4809.1
+1700100720000,24.645,24.726,24.631,24.692,5668.1
+1700100780000,24.692,24.808,24.664,24.759,22200.5
+1700100840000,24.759,24.779,24.718,24.736,8657.9
+1700100900000,24.739,24.774,24.715,24.749,5951.6
+1700100960000,24.749,24.784,24.71,24.74,6551.1
+1700101020000,24.74,24.744,24.628,24.676,7952.0
+1700101080000,24.675,24.685,24.62,24.66,8887.4
+1700101140000,24.655,24.709,24.641,24.683,5252.8
+1700101200000,24.687,24.781,24.681,24.781,4463.4
+1700101260000,24.782,24.853,24.778,24.8,9512.3
+1700101320000,24.792,24.8,24.731,24.757,6469.8
+1700101380000,24.758,24.789,24.7,24.708,4577.0
+1700101440000,24.708,24.731,24.619,24.63,10079.5
+1700101500000,24.631,24.688,24.589,24.598,9293.7
+1700101560000,24.589,24.63,24.53,24.609,8412.1
+1700101620000,24.61,24.672,24.595,24.634,9428.1
+1700101680000,24.633,24.669,24.589,24.617,7220.3
+1700101740000,24.62,24.63,24.552,24.62,7853.3
+1700101800000,24.62,24.745,24.58,24.741,6513.6
+1700101860000,24.74,24.855,24.72,24.855,14678.9
+1700101920000,24.855,24.866,24.8,24.836,7516.1
+1700101980000,24.832,24.92,24.807,24.89,13384.7
+1700102040000,24.89,25.031,24.89,24.991,33341.7
+1700102100000,24.991,25.016,24.816,24.822,15305.7
+1700102160000,24.821,24.828,24.754,24.797,11205.9
+1700102220000,24.796,24.898,24.77,24.857,7401.3
+1700102280000,24.857,24.887,24.778,24.805,15897.2
+1700102340000,24.805,24.852,24.766,24.826,5876.5
+1700102400000,24.828,24.854,24.77,24.785,5557.4
+1700102460000,24.784,24.836,24.764,24.798,9104.5
+1700102520000,24.8,25.054,24.796,24.993,24538.3
+1700102580000,24.989,25.02,24.923,24.923,9354.5
+1700102640000,24.934,24.942,24.85,24.903,7691.0
+1700102700000,24.9,24.984,24.75,24.857,30154.9
+1700102760000,24.856,24.898,24.787,24.84,11790.7
+1700102820000,24.839,24.896,24.816,24.884,7309.3
+1700102880000,24.88,24.928,24.844,24.928,7886.1
+1700102940000,24.923,24.971,24.886,24.935,11254.5
+1700103000000,24.935,25.1,24.907,25.088,31962.6
+1700103060000,25.088,25.2,25.008,25.014,33332.7
+1700103120000,25.016,25.076,24.959,25.068,15565.3
+1700103180000,25.069,25.105,25.0,25.073,10408.8
+1700103240000,25.069,25.086,24.99,25.04,8516.5
+1700103300000,25.042,25.069,25.003,25.02,3247.0
+1700103360000,25.019,25.08,25.0,25.074,7516.0
+1700103420000,25.067,25.126,25.058,25.107,9763.7
+1700103480000,25.109,25.11,25.073,25.08,4871.6
+1700103540000,25.076,25.082,25.0,25.004,7291.9
+1700103600000,25.009,25.025,24.977,24.987,11344.7
+1700103660000,24.987,25.045,24.953,25.013,10108.4
+1700103720000,25.017,25.078,24.973,25.039,9034.0
+1700103780000,25.04,25.066,24.949,24.963,8694.6
+1700103840000,24.966,24.972,24.88,24.909,10229.9
+1700103900000,24.909,24.923,24.84,24.857,11606.2
+1700103960000,24.86,24.861,24.654,24.718,24058.9
+1700104020000,24.718,24.78,24.619,24.622,26552.2
+1700104080000,24.627,24.651,24.56,24.569,12538.4
+1700104140000,24.567,24.62,24.521,24.593,17175.7
+1700104200000,24.59,24.63,24.562,24.629,10540.2
+1700104260000,24.627,24.7,24.601,24.697,9734.3
+1700104320000,24.697,25.08,24.683,25.072,67004.8
+1700104380000,25.07,25.137,24.993,25.122,30435.7
+1700104440000,25.124,25.2,25.08,25.138,28294.6
+1700104500000,25.139,25.19,25.0,25.003,31521.1
+1700104560000,25.001,25.071,24.9,24.931,22072.0
+1700104620000,24.932,24.992,24.906,24.98,11594.6
+1700104680000,24.977,25.021,24.96,25.015,8706.9
+1700104740000,25.013,25.153,24.97,25.075,19406.6
+1700104800000,25.076,25.138,25.027,25.047,15315.3
+1700104860000,25.048,25.1,25.014,25.042,10843.8
+1700104920000,25.043,25.1,25.007,25.095,13362.3
+1700104980000,25.094,25.098,25.002,25.02,10533.7
+1700105040000,25.015,25.158,25.015,25.146,13372.2
+1700105100000,25.146,25.178,25.088,25.178,12744.7
+1700105160000,25.177,25.477,25.157,25.266,60249.9
+1700105220000,25.267,25.386,25.155,25.21,31160.3
+1700105280000,25.21,25.226,25.08,25.112,18524.5
+1700105340000,25.106,25.137,25.042,25.101,11975.7
+1700105400000,25.101,25.275,25.01,25.243,15394.9
+1700105460000,25.243,25.34,25.207,25.332,28175.7
+1700105520000,25.328,25.35,25.249,25.302,16650.2
+1700105580000,25.294,25.34,25.255,25.323,13673.1
+1700105640000,25.318,25.322,25.26,25.261,15439.5
+1700105700000,25.262,25.333,25.26,25.308,15021.0
+1700105760000,25.303,25.347,25.267,25.326,13582.8
+1700105820000,25.327,25.43,25.321,25.383,22875.9
+1700105880000,25.39,25.5,25.362,25.48,31316.5
+1700105940000,25.471,25.761,25.426,25.436,65640.6
+1700106000000,25.441,25.463,25.327,25.39,24873.2
+1700106060000,25.398,25.454,25.348,25.448,16724.6
+1700106120000,25.448,25.458,25.371,25.391,13621.2
+1700106180000,25.392,25.42,25.326,25.326,8226.3
+1700106240000,25.333,25.414,25.317,25.414,8575.2
+1700106300000,25.415,25.508,25.39,25.508,18066.1
+1700106360000,25.509,25.566,25.268,25.279,35552.2
+1700106420000,25.28,25.322,25.26,25.277,17637.9
+1700106480000,25.277,25.312,25.26,25.281,15454.2
+1700106540000,25.281,25.378,25.27,25.32,18441.3
+1700106600000,25.316,25.388,25.261,25.293,24216.6
+1700106660000,25.287,25.292,25.26,25.285,10909.6
+1700106720000,25.285,25.285,25.163,25.191,28466.7
+1700106780000,25.194,25.302,25.164,25.3,13498.0
+1700106840000,25.302,25.365,25.261,25.337,13987.3
+1700106900000,25.338,25.364,25.254,25.347,10126.0
+1700106960000,25.341,25.499,25.306,25.477,19937.1
+1700107020000,25.481,25.52,25.406,25.426,23015.9
+1700107080000,25.427,25.596,25.427,25.573,23937.0
+1700107140000,25.575,25.705,25.521,25.635,34184.4
+1700107200000,25.64,26.063,25.581,25.861,142119.0
+1700107260000,25.872,25.942,25.801,25.843,35540.4
+1700107320000,25.843,25.934,25.754,25.841,38429.4
+1700107380000,25.839,26.03,25.726,25.776,63771.5
+1700107440000,25.773,25.797,25.698,25.739,25481.8
+1700107500000,25.745,25.825,25.693,25.745,24457.7
+1700107560000,25.751,25.825,25.71,25.807,18287.0
+1700107620000,25.803,25.839,25.7,25.769,29040.7
+1700107680000,25.769,25.819,25.705,25.725,15590.6
+1700107740000,25.722,25.766,25.611,25.619,21814.5
+1700107800000,25.62,25.838,25.555,25.783,59722.5
+1700107860000,25.795,25.814,25.724,25.744,15244.5
+1700107920000,25.739,25.814,25.704,25.732,15233.5
+1700107980000,25.726,25.9,25.703,25.861,25052.8
+1700108040000,25.861,25.929,25.823,25.915,19124.1
+1700108100000,25.915,25.985,25.786,25.838,27769.0
+1700108160000,25.838,25.915,25.745,25.854,21246.5
+1700108220000,25.86,25.868,25.701,25.732,21005.5
+1700108280000,25.734,25.77,25.548,25.647,52946.6
+1700108340000,25.648,25.667,25.533,25.562,26312.7
+1700108400000,25.562,25.59,25.519,25.55,12784.5
+1700108460000,25.551,25.604,25.512,25.532,16757.8
+1700108520000,25.532,25.568,25.5,25.514,19472.3
+1700108580000,25.515,25.53,25.435,25.524,29503.8
+1700108640000,25.522,25.548,25.454,25.474,14004.8
+1700108700000,25.473,25.499,25.368,25.463,43090.5
+1700108760000,25.464,25.614,25.452,25.614,16718.9
+1700108820000,25.608,25.717,25.592,25.603,18971.1
+1700108880000,25.606,25.654,25.593,25.599,8033.6
+1700108940000,25.599,25.606,25.534,25.564,10070.8
+1700109000000,25.561,25.657,25.547,25.628,14060.7
+1700109060000,25.619,25.659,25.597,25.659,8972.2
+1700109120000,25.658,25.681,25.632,25.656,10099.0
+1700109180000,25.655,25.655,25.531,25.531,11314.5
+1700109240000,25.534,25.583,25.434,25.473,26480.4
+1700109300000,25.47,25.482,25.393,25.443,15474.6
+1700109360000,25.443,25.47,25.417,25.453,9462.0
+1700109420000,25.45,25.47,25.42,25.454,8593.4
+1700109480000,25.455,25.539,25.438,25.534,8510.4
+1700109540000,25.532,25.569,25.467,25.474,10864.5
+1700109600000,25.477,25.496,25.433,25.474,8749.3
+1700109660000,25.472,25.514,25.433,25.471,7329.4
+1700109720000,25.479,25.525,25.46,25.482,3995.3
+1700109780000,25.491,25.523,25.436,25.453,8093.4
+1700109840000,25.454,25.511,25.444,25.511,2847.9
+1700109900000,25.511,25.616,25.511,25.564,15366.1
+1700109960000,25.558,25.563,25.473,25.494,6806.0
+1700110020000,25.493,25.494,25.421,25.458,10884.5
+1700110080000,25.452,25.492,25.407,25.408,7031.9
+1700110140000,25.408,25.431,25.4,25.406,21475.8
+1700110200000,25.404,25.429,25.333,25.417,18780.3
+1700110260000,25.416,25.473,25.4,25.449,9681.0
+1700110320000,25.438,25.594,25.43,25.571,13335.8
+1700110380000,25.567,25.663,25.563,25.647,21020.4
+1700110440000,25.646,25.666,25.6,25.607,10759.3
+1700110500000,25.607,25.652,25.57,25.622,11130.6
+1700110560000,25.623,25.631,25.57,25.571,7781.7
+1700110620000,25.571,25.619,25.547,25.564,11710.1
+1700110680000,25.559,25.562,25.456,25.465,8922.9
+1700110740000,25.464,25.592,25.429,25.582,9939.1
+1700110800000,25.581,25.592,25.444,25.455,8210.1
+1700110860000,25.455,25.523,25.422,25.44,6944.9
+1700110920000,25.44,25.448,25.409,25.425,6523.2
+1700110980000,25.427,25.455,25.37,25.398,14044.6
+1700111040000,25.398,25.409,25.3,25.339,20752.4
+1700111100000,25.334,25.339,25.25,25.31,34844.9
+1700111160000,25.307,25.35,25.25,25.328,15022.4
+1700111220000,25.328,25.367,25.277,25.292,7779.8
+1700111280000,25.292,25.366,25.275,25.325,8527.7
+1700111340000,25.325,25.36,25.317,25.354,6683.5
+1700111400000,25.354,25.365,25.296,25.296,11369.0
+1700111460000,25.294,25.363,25.292,25.331,9099.9
+1700111520000,25.329,25.394,25.325,25.355,10125.5
+1700111580000,25.355,25.451,25.351,25.447,7585.0
+1700111640000,25.446,25.465,25.415,25.425,9660.2
+1700111700000,25.431,25.441,25.329,25.33,8247.9
+1700111760000,25.329,25.429,25.311,25.412,12093.2
+1700111820000,25.412,25.429,25.361,25.373,5513.8
+1700111880000,25.37,25.482,25.364,25.465,20487.6
+1700111940000,25.466,25.692,25.423,25.674,36713.7
+1700112000000,25.671,25.68,25.582,25.616,18994.0
+1700112060000,25.615,25.622,25.489,25.514,11550.0
+1700112120000,25.515,25.598,25.498,25.505,8760.2
+1700112180000,25.504,25.543,25.444,25.45,6012.4
+1700112240000,25.452,25.489,25.426,25.468,8738.5
+1700112300000,25.467,25.767,25.442,25.738,44956.2
+1700112360000,25.74,25.894,25.519,25.8,64736.5
+1700112420000,25.789,25.815,25.683,25.788,26496.8
+1700112480000,25.786,25.81,25.724,25.807,20771.8
+1700112540000,25.807,25.809,25.704,25.705,14478.6
+1700112600000,25.71,25.817,25.695,25.752,16264.3
+1700112660000,25.754,26.6,25.754,26.5,212480.5
+1700112720000,26.5,26.569,26.207,26.268,100946.7
+1700112780000,26.27,26.337,26.224,26.307,46415.3
+1700112840000,26.307,26.55,26.27,26.439,92090.6
+1700112900000,26.439,26.534,26.304,26.316,53761.6
+1700112960000,26.323,26.416,26.285,26.353,33205.3
+1700113020000,26.358,26.414,26.321,26.347,15529.7
+1700113080000,26.35,26.444,26.257,26.374,41132.8
+1700113140000,26.377,26.437,26.351,26.414,19001.3
+1700113200000,26.415,27.0,26.413,26.738,168043.9
+1700113260000,26.733,26.771,26.654,26.715,40634.0
+1700113320000,26.706,26.725,26.573,26.607,31713.9
+1700113380000,26.604,26.645,26.537,26.567,35631.8
+1700113440000,26.56,26.644,26.546,26.599,16981.2
+1700113500000,26.598,26.743,26.51,26.656,36157.5
+1700113560000,26.653,26.86,26.602,26.718,41184.9
+1700113620000,26.717,26.762,26.629,26.67,25639.7
+1700113680000,26.663,26.672,26.552,26.552,26308.2
+1700113740000,26.555,26.59,26.513,26.526,22897.9
+1700113800000,26.524,26.679,26.478,26.585,23763.4
+1700113860000,26.587,26.614,26.527,26.537,15491.9
+1700113920000,26.538,26.553,26.438,26.5,24328.9
+1700113980000,26.501,26.521,26.434,26.456,17237.6
+1700114040000,26.455,26.504,26.401,26.42,18634.9
+1700114100000,26.419,26.501,26.4,26.48,16474.0
+1700114160000,26.485,26.728,26.401,26.595,51816.1
+1700114220000,26.596,26.633,26.531,26.566,14934.3
+1700114280000,26.562,26.732,26.511,26.553,30647.3
+1700114340000,26.543,26.698,26.509,26.622,20551.0
+1700114400000,26.616,26.66,26.556,26.574,11890.7
+1700114460000,26.577,26.635,26.53,26.594,20878.8
+1700114520000,26.589,26.949,26.563,26.886,61877.9
+1700114580000,26.886,26.998,26.861,26.873,61131.5
+1700114640000,26.861,27.748,26.785,27.455,252326.6
+1700114700000,27.445,27.712,27.356,27.555,117627.9
+1700114760000,27.539,27.779,27.536,27.568,124508.3
+1700114820000,27.568,27.632,27.466,27.564,70373.4
+1700114880000,27.564,27.62,27.487,27.518,53226.4
+1700114940000,27.528,27.572,27.413,27.48,45680.5
+1700115000000,27.48,27.573,27.418,27.572,35735.4
+1700115060000,27.573,27.662,27.455,27.509,47744.1
+1700115120000,27.512,27.544,27.41,27.417,27666.6
+1700115180000,27.423,27.468,27.38,27.456,29033.9
+1700115240000,27.45,27.555,27.419,27.483,36898.2
+1700115300000,27.482,27.7,27.456,27.461,84439.8
+1700115360000,27.463,27.583,27.437,27.45,50160.9
+1700115420000,27.459,27.472,27.218,27.27,76242.6
+1700115480000,27.271,27.375,27.2,27.24,35592.8
+1700115540000,27.237,27.312,27.202,27.218,30325.3
+1700115600000,27.223,27.295,27.153,27.218,25650.5
+1700115660000,27.217,27.329,27.183,27.194,23269.1
+1700115720000,27.194,27.243,27.032,27.156,77520.7
+1700115780000,27.153,27.28,27.091,27.132,37131.8
+1700115840000,27.131,27.192,27.056,27.086,39343.3
+1700115900000,27.077,27.125,27.039,27.114,32189.0
+1700115960000,27.103,27.274,27.099,27.202,24394.8
+1700116020000,27.202,27.229,27.173,27.181,9540.1
+1700116080000,27.183,27.217,27.164,27.17,7107.5
+1700116140000,27.171,27.202,27.11,27.156,11326.9
+1700116200000,27.156,27.195,27.13,27.135,17489.7
+1700116260000,27.133,27.153,27.087,27.118,12884.9
+1700116320000,27.119,27.318,27.117,27.299,21670.7
+1700116380000,27.305,27.323,27.2,27.214,19364.0
+1700116440000,27.209,27.284,27.126,27.208,31303.5
+1700116500000,27.21,27.478,27.18,27.478,26050.4
+1700116560000,27.478,27.499,27.303,27.337,25052.4
+1700116620000,27.334,27.379,27.258,27.303,11301.1
+1700116680000,27.302,27.342,27.214,27.221,16268.1
+1700116740000,27.224,27.229,27.027,27.057,28632.3
+1700116800000,27.055,27.1,26.953,27.085,28061.2
+1700116860000,27.088,27.097,26.95,26.961,23835.9
+1700116920000,26.959,27.078,26.889,27.05,29494.8
+1700116980000,27.049,27.082,26.981,27.036,25407.5
+1700117040000,27.039,27.103,27.008,27.068,21704.2
+1700117100000,27.07,27.165,27.029,27.037,18691.8
+1700117160000,27.038,27.066,26.901,27.021,18945.0
+1700117220000,27.025,27.188,26.992,27.115,21962.0
+1700117280000,27.123,27.195,27.105,27.189,16038.2
+1700117340000,27.189,27.284,27.131,27.277,19876.3
+1700117400000,27.272,27.302,27.135,27.182,29271.2
+1700117460000,27.185,27.206,27.112,27.166,14106.5
+1700117520000,27.166,27.262,27.14,27.251,13606.9
+1700117580000,27.249,27.339,27.207,27.225,16230.0
+1700117640000,27.221,27.237,27.136,27.17,9580.4
+1700117700000,27.168,27.185,26.95,26.991,58555.9
+1700117760000,26.99,27.08,26.951,27.075,19151.0
+1700117820000,27.074,27.11,27.0,27.026,9432.9
+1700117880000,27.027,27.082,26.976,27.07,11284.3
+1700117940000,27.07,27.191,27.032,27.154,9866.9
+1700118000000,27.153,27.183,27.066,27.177,13372.2
+1700118060000,27.179,27.179,27.079,27.115,11571.9
+1700118120000,27.114,27.192,27.071,27.191,10947.5
+1700118180000,27.187,27.297,27.126,27.186,24286.9
+1700118240000,27.187,27.268,27.138,27.165,17293.8
+1700118300000,27.165,27.226,27.107,27.123,14214.4
+1700118360000,27.116,27.123,27.03,27.087,16061.7
+1700118420000,27.086,27.125,27.044,27.062,14160.5
+1700118480000,27.058,27.164,27.04,27.136,16729.8
+1700118540000,27.136,27.215,27.111,27.21,15023.0
+1700118600000,27.208,27.225,27.096,27.099,6595.7
+1700118660000,27.107,27.128,27.054,27.066,11629.0
+1700118720000,27.064,27.096,27.022,27.046,15902.1
+1700118780000,27.047,27.078,27.0,27.056,26079.0
+1700118840000,27.052,27.081,27.005,27.028,9780.9
+1700118900000,27.029,27.033,26.978,26.978,17235.2
+1700118960000,26.98,26.996,26.883,26.945,35113.2
+1700119020000,26.941,26.98,26.883,26.922,22537.6
+1700119080000,26.921,27.0,26.91,26.999,10862.2
+1700119140000,26.994,27.126,26.974,27.051,13664.6
+1700119200000,27.047,27.19,26.981,27.081,28028.6
+1700119260000,27.084,27.084,26.76,26.829,49234.9
+1700119320000,26.821,26.837,26.633,26.731,56611.4
+1700119380000,26.73,26.792,26.696,26.713,27697.3
+1700119440000,26.71,26.733,26.602,26.665,42256.2
+1700119500000,26.665,26.675,26.458,26.487,83975.6
+1700119560000,26.479,26.586,26.417,26.523,60929.1
+1700119620000,26.522,26.656,26.514,26.59,29380.4
+1700119680000,26.585,26.67,26.573,26.612,21194.4
+1700119740000,26.612,26.657,26.594,26.609,17298.2
+1700119800000,26.609,26.652,26.52,26.55,16724.1
+1700119860000,26.55,26.584,26.502,26.502,13208.2
+1700119920000,26.512,26.529,26.432,26.473,28516.9
+1700119980000,26.473,26.552,26.45,26.543,26752.2
+1700120040000,26.546,26.562,26.492,26.537,20062.2
+1700120100000,26.536,26.568,26.466,26.481,10511.0
+1700120160000,26.481,26.546,26.477,26.52,10244.0
+1700120220000,26.522,26.614,26.518,26.588,16022.9
+1700120280000,26.589,26.685,26.588,26.649,23551.2
+1700120340000,26.649,26.656,26.582,26.595,19120.9
+1700120400000,26.599,26.613,26.451,26.504,42805.7
+1700120460000,26.508,26.594,26.348,26.577,37506.1
+1700120520000,26.581,26.637,26.542,26.595,19149.4
+1700120580000,26.594,26.677,26.578,26.655,13033.4
+1700120640000,26.652,26.693,26.618,26.688,15157.6
+1700120700000,26.684,26.898,26.682,26.818,28723.5
+1700120760000,26.815,26.815,26.708,26.728,19934.1
+1700120820000,26.72,26.729,26.675,26.684,10263.1
+1700120880000,26.685,26.745,26.678,26.719,10647.1
+1700120940000,26.719,26.751,26.69,26.729,7966.4
+1700121000000,26.734,26.751,26.688,26.702,32098.2
+1700121060000,26.702,26.751,26.675,26.722,12736.8
+1700121120000,26.724,26.845,26.719,26.798,12503.8
+1700121180000,26.805,26.88,26.795,26.829,18268.6
+1700121240000,26.826,26.904,26.8,26.874,14618.4
+1700121300000,26.877,26.896,26.784,26.816,10649.8
+1700121360000,26.815,26.83,26.766,26.815,10873.7
+1700121420000,26.815,26.819,26.765,26.796,7659.3
+1700121480000,26.798,26.828,26.75,26.754,8142.5
+1700121540000,26.755,26.801,26.75,26.766,8363.4
+1700121600000,26.766,26.932,26.733,26.872,31617.4
+1700121660000,26.877,27.028,26.848,26.889,44759.3
+1700121720000,26.89,26.916,26.81,26.813,18080.8
+1700121780000,26.814,26.824,26.725,26.725,20411.5
+1700121840000,26.725,26.771,26.7,26.729,17264.2
+1700121900000,26.729,26.735,26.564,26.586,24137.2
+1700121960000,26.587,26.595,26.4,26.56,74432.7
+1700122020000,26.567,26.64,26.56,26.628,11794.5
+1700122080000,26.627,26.64,26.544,26.628,9411.4
+1700122140000,26.626,26.635,26.588,26.633,7157.8
+1700122200000,26.627,26.64,26.552,26.616,12169.5
+1700122260000,26.624,26.629,26.558,26.561,7964.6
+1700122320000,26.563,26.59,26.533,26.568,8826.9
+1700122380000,26.57,26.585,26.5,26.513,13640.7
+1700122440000,26.514,26.514,26.2,26.245,109841.7
+1700122500000,26.235,26.321,26.22,26.301,34719.1
+1700122560000,26.303,26.323,26.113,26.131,50477.4
+1700122620000,26.133,26.268,26.114,26.261,33465.1
+1700122680000,26.264,26.328,26.195,26.243,20269.5
+1700122740000,26.242,26.274,26.168,26.206,12819.6
+1700122800000,26.197,26.208,26.12,26.127,19519.5
+1700122860000,26.129,26.244,26.123,26.18,26971.3
+1700122920000,26.183,26.183,26.07,26.085,16306.3
+1700122980000,26.088,26.222,26.026,26.205,37806.5
+1700123040000,26.201,26.243,26.139,26.19,18993.0
+1700123100000,26.186,26.243,26.079,26.085,18477.7
+1700123160000,26.089,26.123,25.72,25.858,85332.7
+1700123220000,25.855,25.897,25.75,25.794,63949.7
+1700123280000,25.795,25.996,25.79,25.95,39371.8
+1700123340000,25.948,26.096,25.915,25.988,41382.5
+1700123400000,25.977,26.046,25.935,26.037,27762.3
+1700123460000,26.028,26.15,26.0,26.057,30760.1
+1700123520000,26.054,26.15,26.037,26.137,24210.4
+1700123580000,26.134,26.173,26.1,26.149,16275.9
+1700123640000,26.146,26.212,26.131,26.167,16737.9
+1700123700000,26.166,26.239,26.14,26.237,19985.7
+1700123760000,26.232,26.242,26.149,26.216,16678.3
+1700123820000,26.212,26.255,26.181,26.241,10003.8
+1700123880000,26.238,26.28,26.2,26.204,17989.2
+1700123940000,26.205,26.288,26.205,26.264,15094.0
+1700124000000,26.266,26.299,26.198,26.284,19146.2
+1700124060000,26.285,26.312,26.248,26.29,10842.7
+1700124120000,26.293,26.3,26.212,26.25,21299.4
+1700124180000,26.247,26.295,26.208,26.286,7729.6
+1700124240000,26.281,26.3,26.251,26.276,7097.8
+1700124300000,26.276,26.286,26.225,26.237,8764.0
+1700124360000,26.248,26.277,26.2,26.216,14872.5
+1700124420000,26.217,26.286,26.12,26.259,23208.7
+1700124480000,26.259,26.292,26.252,26.265,8058.6
+1700124540000,26.269,26.39,26.253,26.348,25459.1
+1700124600000,26.343,26.372,26.268,26.3,10026.5
+1700124660000,26.296,26.307,26.252,26.255,8349.0
+1700124720000,26.255,26.262,26.151,26.248,14485.1
+1700124780000,26.247,26.276,26.183,26.248,6009.8
+1700124840000,26.251,26.324,26.231,26.288,16517.1
+1700124900000,26.283,26.305,26.24,26.249,4478.4
+1700124960000,26.253,26.272,26.162,26.215,13927.5
+1700125020000,26.216,26.241,26.147,26.164,12553.6
+1700125080000,26.162,26.162,26.06,26.076,17490.2
+1700125140000,26.084,26.122,26.029,26.042,15868.6
+1700125200000,26.042,26.132,26.04,26.07,18119.0
+1700125260000,26.068,26.276,26.05,26.262,22751.3
+1700125320000,26.266,26.309,26.234,26.276,17713.8
+1700125380000,26.274,26.28,26.152,26.207,18901.1
+1700125440000,26.207,26.212,26.068,26.073,12462.2
+1700125500000,26.079,26.085,25.771,25.881,51003.1
+1700125560000,25.883,25.883,25.696,25.746,50604.1
+1700125620000,25.75,25.846,25.73,25.825,35373.9
+1700125680000,25.824,25.834,25.555,25.802,65127.0
+1700125740000,25.799,25.959,25.767,25.898,29694.6
+1700125800000,25.899,26.0,25.871,25.987,20848.6
+1700125860000,25.988,26.066,25.959,26.051,22570.1
+1700125920000,26.064,26.2,26.056,26.17,17204.2
+1700125980000,26.171,26.23,26.144,26.229,19927.9
+1700126040000,26.225,26.28,26.204,26.266,16486.4
+1700126100000,26.268,26.298,26.23,26.265,18083.8
+1700126160000,26.266,26.487,26.22,26.479,52241.3
+1700126220000,26.47,26.498,26.397,26.447,45628.6
+1700126280000,26.442,26.464,26.418,26.453,28575.7
+1700126340000,26.453,26.464,26.421,26.451,31207.4
+1700126400000,26.451,26.464,26.364,26.412,23716.3
+1700126460000,26.408,26.42,26.29,26.332,23768.5
+1700126520000,26.328,26.358,26.29,26.353,11270.0
+1700126580000,26.35,26.635,26.334,26.351,53981.5
+1700126640000,26.357,26.369,26.28,26.28,10831.8
+1700126700000,26.286,26.354,26.19,26.263,23199.6
+1700126760000,26.27,26.369,26.238,26.359,8475.2
+1700126820000,26.363,26.377,26.266,26.267,8604.2
+1700126880000,26.27,26.3,26.245,26.283,11377.9
+1700126940000,26.283,26.427,26.257,26.411,28925.3
+1700127000000,26.407,26.493,26.394,26.468,33910.4
+1700127060000,26.467,26.49,26.41,26.472,33746.3
+1700127120000,26.47,26.502,26.25,26.326,30666.9
+1700127180000,26.325,26.37,26.25,26.272,16082.6
+1700127240000,26.274,26.375,26.25,26.374,8599.1
+1700127300000,26.375,26.418,26.26,26.298,17373.2
+1700127360000,26.295,26.35,26.267,26.319,10885.4
+1700127420000,26.318,26.32,26.25,26.263,15119.0
+1700127480000,26.267,26.331,26.25,26.306,13352.7
+1700127540000,26.301,26.34,26.217,26.25,19137.3
+1700127600000,26.245,26.286,26.123,26.138,22724.7
+1700127660000,26.141,26.253,26.127,26.19,18509.7
+1700127720000,26.197,26.257,26.16,26.202,12684.9
+1700127780000,26.204,26.278,26.193,26.196,9829.0
+1700127840000,26.192,26.198,26.11,26.136,9808.1
+1700127900000,26.141,26.304,26.124,26.249,14905.6
+1700127960000,26.249,26.255,26.074,26.179,18483.0
+1700128020000,26.177,26.226,26.104,26.105,15198.9
+1700128080000,26.116,26.218,26.105,26.17,15085.9
+1700128140000,26.172,26.214,26.153,26.206,5037.1
+1700128200000,26.204,26.204,26.17,26.182,3736.9
+1700128260000,26.185,26.31,26.185,26.304,12473.3
+1700128320000,26.3,26.31,26.254,26.304,8791.0
+1700128380000,26.304,26.42,26.296,26.347,17559.8
+1700128440000,26.344,26.365,26.289,26.289,8719.5
+1700128500000,26.289,26.318,26.2,26.248,15523.8
+1700128560000,26.247,26.258,26.111,26.173,30142.0
+1700128620000,26.176,26.238,26.137,26.235,7453.7
+1700128680000,26.231,26.268,26.19,26.206,8219.2
+1700128740000,26.206,26.218,26.083,26.095,22100.0
+1700128800000,26.099,26.208,25.976,26.0,44407.6
+1700128860000,26.0,26.026,25.805,25.859,39504.3
+1700128920000,25.857,25.944,25.842,25.877,19298.2
+1700128980000,25.873,25.924,25.75,25.761,30669.6
+1700129040000,25.76,25.869,25.751,25.865,16323.6
+1700129100000,25.861,25.872,25.759,25.78,15810.8
+1700129160000,25.784,25.908,25.76,25.824,26941.4
+1700129220000,25.824,26.028,25.819,26.016,20578.8
+1700129280000,26.022,26.178,26.019,26.127,22707.3
+1700129340000,26.124,26.192,26.106,26.133,17466.1
+1700129400000,26.14,26.195,26.11,26.121,9854.1
+1700129460000,26.122,26.133,26.071,26.099,12244.2
+1700129520000,26.098,26.15,26.083,26.111,8036.5
+1700129580000,26.109,26.266,26.072,26.193,17678.0
+1700129640000,26.193,26.266,26.192,26.241,11747.4
+1700129700000,26.235,26.252,26.204,26.208,7260.0
+1700129760000,26.209,26.225,26.159,26.168,7467.9
+1700129820000,26.165,26.2,26.158,26.189,6793.3
+1700129880000,26.188,26.266,26.181,26.259,12555.1
+1700129940000,26.26,26.286,26.214,26.273,12649.6
+1700130000000,26.273,26.297,26.106,26.158,18987.4
+1700130060000,26.16,26.183,26.116,26.154,10483.0
+1700130120000,26.153,26.283,26.132,26.25,12729.1
+1700130180000,26.256,26.3,26.243,26.286,11042.8
+1700130240000,26.278,26.289,26.202,26.225,7315.3
+1700130300000,26.225,26.234,26.2,26.223,6482.8
+1700130360000,26.223,26.289,26.212,26.219,8182.6
+1700130420000,26.218,26.228,26.197,26.201,4926.5
+1700130480000,26.201,26.269,26.201,26.25,5424.2
+1700130540000,26.252,26.279,26.224,26.224,12155.0
+1700130600000,26.225,26.253,26.2,26.202,6163.0
+1700130660000,26.203,26.212,26.136,26.17,7637.8
+1700130720000,26.168,26.168,26.067,26.104,11710.8
+1700130780000,26.106,26.123,26.007,26.029,19454.5
+1700130840000,26.028,26.029,25.948,25.968,15017.2
+1700130900000,25.972,25.984,25.882,25.891,13386.5
+1700130960000,25.891,25.9,25.805,25.893,23992.9
+1700131020000,25.895,25.899,25.771,25.821,15357.2
+1700131080000,25.82,25.837,25.772,25.813,14017.0
+1700131140000,25.816,25.892,25.771,25.857,25510.9
+1700131200000,25.861,25.88,25.807,25.819,9383.2
+1700131260000,25.817,25.83,25.795,25.795,16149.1
+1700131320000,25.795,25.862,25.77,25.835,19023.8
+1700131380000,25.834,25.846,25.791,25.805,8388.3
+1700131440000,25.805,25.83,25.763,25.781,10984.1
+1700131500000,25.786,25.83,25.666,25.83,36518.3
+1700131560000,25.829,25.888,25.8,25.808,23971.7
+1700131620000,25.808,25.818,25.704,25.724,12124.8
+1700131680000,25.725,25.769,25.707,25.761,8264.8
+1700131740000,25.759,25.794,25.709,25.752,10912.5
+1700131800000,25.752,25.772,25.7,25.722,9379.8
+1700131860000,25.72,25.74,25.671,25.679,10804.5
+1700131920000,25.679,25.74,25.592,25.602,39352.3
+1700131980000,25.603,25.684,25.582,25.643,28835.6
+1700132040000,25.645,25.67,25.527,25.613,40212.3
+1700132100000,25.613,25.68,25.4,25.509,81757.2
+1700132160000,25.51,25.544,25.496,25.511,22077.1
+1700132220000,25.51,25.51,25.387,25.433,43747.8
+1700132280000,25.426,25.431,25.283,25.361,61554.0
+1700132340000,25.361,25.4,25.272,25.381,41898.8
+1700132400000,25.383,25.406,25.3,25.381,29226.6
+1700132460000,25.375,25.404,25.271,25.281,22762.2
+1700132520000,25.283,25.5,25.275,25.419,33868.9
+1700132580000,25.421,25.511,25.397,25.491,25690.5
+1700132640000,25.49,25.659,25.477,25.656,37094.1
+1700132700000,25.654,25.717,25.632,25.699,27883.7
+1700132760000,25.696,25.78,25.68,25.693,27823.9
+1700132820000,25.694,25.757,25.685,25.706,19613.7
+1700132880000,25.711,25.723,25.652,25.706,10802.1
+1700132940000,25.704,25.713,25.602,25.63,11491.7
+1700133000000,25.625,25.628,25.54,25.565,12577.8
+1700133060000,25.564,25.579,25.509,25.544,23902.9
+1700133120000,25.543,25.718,25.543,25.701,18739.3
+1700133180000,25.7,25.846,25.686,25.699,31291.0
+1700133240000,25.699,25.885,25.689,25.845,35151.5
+1700133300000,25.845,25.949,25.782,25.892,36176.1
+1700133360000,25.892,25.96,25.879,25.902,27773.5
+1700133420000,25.903,25.945,25.788,25.804,27740.9
+1700133480000,25.802,25.868,25.73,25.785,20284.2
+1700133540000,25.784,25.938,25.766,25.908,18632.0
+1700133600000,25.915,25.915,25.814,25.844,13078.5
+1700133660000,25.847,25.874,25.794,25.811,6748.2
+1700133720000,25.813,25.877,25.784,25.85,12462.1
+1700133780000,25.849,25.868,25.814,25.837,9515.6
+1700133840000,25.841,25.853,25.776,25.785,11170.7
+1700133900000,25.785,25.789,25.707,25.707,11981.9
+1700133960000,25.712,25.838,25.707,25.811,9900.6
+1700134020000,25.804,25.936,25.796,25.936,11695.0
+1700134080000,25.936,25.999,25.909,25.979,18515.1
+1700134140000,25.981,25.995,25.9,25.9,14065.2
+1700134200000,25.9,25.98,25.888,25.923,17000.5
+1700134260000,25.925,25.926,25.888,25.913,15114.6
+1700134320000,25.908,25.96,25.846,25.942,14195.1
+1700134380000,25.939,25.956,25.808,25.82,13702.2
+1700134440000,25.817,25.827,25.777,25.79,12576.3
+1700134500000,25.792,25.822,25.651,25.658,24027.1
+1700134560000,25.664,25.735,25.559,25.72,39347.7
+1700134620000,25.718,25.83,25.661,25.794,21740.4
+1700134680000,25.795,25.801,25.737,25.737,15531.5
+1700134740000,25.737,25.741,25.58,25.597,20509.7
+1700134800000,25.596,25.676,25.563,25.6,15926.2
+1700134860000,25.598,25.719,25.598,25.718,8755.6
+1700134920000,25.719,25.774,25.676,25.676,11705.6
+1700134980000,25.675,25.703,25.607,25.631,8491.1
+1700135040000,25.634,25.664,25.573,25.595,10012.5
+1700135100000,25.6,25.687,25.599,25.633,10281.9
+1700135160000,25.631,25.815,25.603,25.806,13095.1
+1700135220000,25.805,25.83,25.686,25.688,25154.1
+1700135280000,25.688,25.812,25.679,25.794,7380.6
+1700135340000,25.793,25.822,25.718,25.724,13227.8
+1700135400000,25.73,25.803,25.721,25.775,6982.8
+1700135460000,25.774,25.797,25.638,25.641,13876.4
+1700135520000,25.64,25.671,25.523,25.551,27909.8
+1700135580000,25.552,25.764,25.484,25.742,77917.4
+1700135640000,25.742,25.762,25.64,25.75,25703.1
+1700135700000,25.746,25.83,25.74,25.782,17257.9
+1700135760000,25.786,25.817,25.726,25.809,11840.0
+1700135820000,25.808,25.833,25.772,25.804,10857.4
+1700135880000,25.802,25.832,25.736,25.824,10803.4
+1700135940000,25.825,25.867,25.817,25.817,13083.8
+1700136000000,25.822,25.91,25.776,25.867,22240.9
+1700136060000,25.861,25.864,25.719,25.734,14867.2
+1700136120000,25.733,25.737,25.53,25.607,32496.5
+1700136180000,25.613,25.69,25.43,25.463,31904.3
+1700136240000,25.464,25.621,25.352,25.561,49323.9
+1700136300000,25.554,25.581,25.318,25.358,50402.7
+1700136360000,25.358,25.52,25.317,25.491,35347.4
+1700136420000,25.49,25.612,25.463,25.6,29301.2
+1700136480000,25.602,25.7,25.586,25.697,25372.6
+1700136540000,25.697,25.84,25.654,25.839,25784.8
+1700136600000,25.839,25.998,25.806,25.982,34106.6
+1700136660000,25.987,26.15,25.93,26.028,62477.4
+1700136720000,26.029,26.24,26.019,26.188,54404.7
+1700136780000,26.187,26.231,26.09,26.128,35186.9
+1700136840000,26.129,26.17,26.013,26.083,40161.8
+1700136900000,26.082,26.101,25.95,25.95,35034.2
+1700136960000,25.95,26.127,25.923,26.085,35183.7
+1700137020000,26.084,26.096,25.953,25.967,19822.4
+1700137080000,25.969,25.973,25.872,25.879,18605.2
+1700137140000,25.879,25.94,25.85,25.929,12621.3
+1700137200000,25.919,26.009,25.851,25.859,20767.7
+1700137260000,25.854,25.881,25.726,25.759,20871.1
+1700137320000,25.761,25.779,25.529,25.572,43983.2
+1700137380000,25.569,25.658,25.509,25.532,34215.9
+1700137440000,25.531,25.551,25.4,25.417,39548.6
+1700137500000,25.417,25.581,25.417,25.52,31604.5
+1700137560000,25.515,25.692,25.514,25.686,21539.4
+1700137620000,25.688,25.729,25.441,25.494,30470.4
+1700137680000,25.492,25.639,25.421,25.578,21302.7
+1700137740000,25.578,25.602,25.486,25.505,11057.9
+1700137800000,25.504,25.617,25.421,25.569,33745.6
+1700137860000,25.569,25.77,25.568,25.751,25756.7
+1700137920000,25.758,25.845,25.692,25.834,28665.9
+1700137980000,25.836,25.845,25.767,25.801,18667.7
+1700138040000,25.801,25.844,25.77,25.823,17217.1
+1700138100000,25.82,25.888,25.704,25.717,30612.4
+1700138160000,25.721,25.766,25.58,25.583,25756.2
+1700138220000,25.585,25.597,25.423,25.502,33743.6
+1700138280000,25.504,25.572,25.454,25.554,16072.2
+1700138340000,25.555,25.575,25.421,25.501,20993.6
+1700138400000,25.5,25.539,25.438,25.509,18215.7
+1700138460000,25.51,25.527,25.432,25.477,8831.2
+1700138520000,25.478,25.513,25.401,25.497,15111.1
+1700138580000,25.497,25.582,25.493,25.519,13222.1
+1700138640000,25.519,25.69,25.514,25.664,18515.2
+1700138700000,25.661,25.726,25.611,25.611,16186.0
+1700138760000,25.61,25.673,25.61,25.628,9202.4
+1700138820000,25.623,25.663,25.463,25.471,16323.3
+1700138880000,25.471,25.536,25.436,25.535,14664.8
+1700138940000,25.537,25.621,25.483,25.612,13623.5
+1700139000000,25.615,25.75,25.546,25.713,18024.0
+1700139060000,25.713,25.82,25.611,25.633,24977.6
+1700139120000,25.634,25.638,25.482,25.59,22560.8
+1700139180000,25.589,25.598,25.5,25.511,8959.9
+1700139240000,25.511,25.586,25.508,25.586,7597.0
+1700139300000,25.586,25.71,25.586,25.683,12830.2
+1700139360000,25.685,25.685,25.536,25.584,9909.9
+1700139420000,25.586,25.62,25.511,25.516,7841.1
+1700139480000,25.515,25.599,25.5,25.553,9350.8
+1700139540000,25.555,25.6,25.547,25.565,5364.0
+1700139600000,25.566,25.614,25.5,25.552,12716.8
+1700139660000,25.553,25.66,25.552,25.595,10069.6
+1700139720000,25.594,25.635,25.515,25.63,6909.3
+1700139780000,25.631,25.749,25.624,25.711,18253.2
+1700139840000,25.711,25.756,25.654,25.729,17221.3
+1700139900000,25.73,25.767,25.608,25.615,15196.0
+1700139960000,25.614,25.646,25.48,25.523,16534.1
+1700140020000,25.523,25.62,25.46,25.473,18778.2
+1700140080000,25.474,25.477,25.435,25.455,12556.3
+1700140140000,25.46,25.482,25.3,25.407,82496.2
+1700140200000,25.408,25.43,25.228,25.331,58301.2
+1700140260000,25.33,25.428,25.273,25.349,32640.9
+1700140320000,25.349,25.364,24.975,25.068,135800.2
+1700140380000,25.061,25.124,25.002,25.037,50119.8
+1700140440000,25.038,25.074,24.823,24.833,130300.8
+1700140500000,24.838,24.961,24.738,24.761,82216.8
+1700140560000,24.757,24.89,24.592,24.866,96628.2
+1700140620000,24.866,24.881,24.666,24.795,80343.9
+1700140680000,24.792,25.083,24.695,25.061,77807.7
+1700140740000,25.061,25.21,25.027,25.152,63623.9
+1700140800000,25.151,25.202,25.05,25.059,31797.1
+1700140860000,25.059,25.111,24.984,25.038,40472.0
+1700140920000,25.034,25.392,25.034,25.364,41690.2
+1700140980000,25.37,25.411,25.28,25.28,41733.3
+1700141040000,25.28,25.442,25.272,25.362,28053.2
+1700141100000,25.368,25.486,25.305,25.428,29059.4
+1700141160000,25.425,25.5,25.401,25.42,23987.3
+1700141220000,25.42,25.44,25.347,25.393,17101.6
+1700141280000,25.401,25.432,25.34,25.343,19207.7
+1700141340000,25.344,25.355,25.208,25.249,32800.8
+1700141400000,25.252,25.436,25.134,25.167,32453.0
+1700141460000,25.173,25.316,25.158,25.191,23713.7
+1700141520000,25.194,25.237,25.108,25.165,25311.6
+1700141580000,25.167,25.245,25.151,25.221,16521.5
+1700141640000,25.222,25.254,25.135,25.231,33247.0
+1700141700000,25.232,25.519,25.224,25.465,45800.2
+1700141760000,25.467,25.68,25.434,25.643,54598.6
+1700141820000,25.647,25.681,25.579,25.595,37208.0
+1700141880000,25.596,25.663,25.56,25.595,20054.5
+1700141940000,25.596,25.666,25.584,25.619,15569.9
+1700142000000,25.613,25.673,25.543,25.544,23847.6
+1700142060000,25.544,25.562,25.456,25.474,33578.0
+1700142120000,25.474,25.556,25.397,25.431,28297.8
+1700142180000,25.431,25.518,25.38,25.47,21925.3
+1700142240000,25.474,25.478,25.365,25.415,18782.4
+1700142300000,25.415,25.483,25.329,25.38,22774.6
+1700142360000,25.38,25.387,25.2,25.369,27254.5
+1700142420000,25.369,25.466,25.304,25.332,15233.9
+1700142480000,25.333,25.393,25.269,25.381,16485.5
+1700142540000,25.381,25.65,25.377,25.579,35005.1
+1700142600000,25.576,25.657,25.569,25.619,17716.3
+1700142660000,25.618,25.747,25.614,25.73,42715.2
+1700142720000,25.729,25.75,25.614,25.687,26142.1
+1700142780000,25.694,25.711,25.58,25.602,27211.3
+1700142840000,25.609,25.663,25.568,25.598,18085.1
+1700142900000,25.594,25.644,25.573,25.594,11008.5
+1700142960000,25.596,25.612,25.467,25.495,20033.1
+1700143020000,25.495,25.585,25.454,25.509,21472.0
+1700143080000,25.512,25.586,25.505,25.577,9372.8
+1700143140000,25.571,25.619,25.54,25.568,11883.3
+1700143200000,25.563,25.769,25.501,25.769,48357.6
+1700143260000,25.761,25.888,25.738,25.772,49823.4
+1700143320000,25.772,25.92,25.764,25.909,39166.4
+1700143380000,25.905,25.993,25.889,25.951,35528.5
+1700143440000,25.948,25.967,25.89,25.93,16230.9
+1700143500000,25.931,25.932,25.717,25.717,31922.5
+1700143560000,25.717,25.748,25.65,25.657,17406.9
+1700143620000,25.655,25.696,25.61,25.662,17834.9
+1700143680000,25.662,25.673,25.56,25.57,21605.2
+1700143740000,25.571,25.663,25.533,25.533,17038.9
+1700143800000,25.535,25.612,25.527,25.544,21149.3
+1700143860000,25.553,25.623,25.508,25.6,18756.7
+1700143920000,25.6,25.6,25.477,25.527,37356.3
+1700143980000,25.526,25.562,25.364,25.437,30214.5
+1700144040000,25.437,25.562,25.407,25.559,12614.6
+1700144100000,25.562,25.584,25.419,25.559,18191.0
+1700144160000,25.562,25.578,25.444,25.503,14322.3
+1700144220000,25.507,25.514,25.352,25.402,25425.9
+1700144280000,25.401,25.5,25.361,25.45,14773.3
+1700144340000,25.447,25.494,25.403,25.428,14804.8
+1700144400000,25.421,25.439,25.168,25.253,42274.8
+1700144460000,25.253,25.384,25.21,25.322,20264.4
+1700144520000,25.321,25.372,25.16,25.279,27569.0
+1700144580000,25.282,25.315,25.169,25.169,40550.9
+1700144640000,25.17,25.265,25.16,25.179,15975.6
+1700144700000,25.179,25.224,25.05,25.093,45527.4
+1700144760000,25.089,25.1,25.0,25.039,39973.2
+1700144820000,25.037,25.19,25.014,25.174,28205.0
+1700144880000,25.164,25.333,25.164,25.285,29792.7
+1700144940000,25.284,25.395,25.225,25.231,29552.2
+1700145000000,25.232,25.477,25.15,25.463,33759.7
+1700145060000,25.458,25.49,25.365,25.484,21941.8
+1700145120000,25.48,25.534,25.34,25.522,36888.8
+1700145180000,25.523,25.75,25.497,25.729,50509.4
+1700145240000,25.737,25.82,25.706,25.714,40351.6
+1700145300000,25.721,25.79,25.681,25.757,22254.7
+1700145360000,25.757,25.795,25.653,25.659,23033.7
+1700145420000,25.659,25.714,25.619,25.689,16487.4
+1700145480000,25.693,25.817,25.681,25.71,23087.6
+1700145540000,25.711,25.8,25.7,25.745,19619.1
+1700145600000,25.745,25.798,25.721,25.764,15247.1
+1700145660000,25.764,25.791,25.719,25.768,16876.0
+1700145720000,25.769,25.978,25.74,25.936,38872.6
+1700145780000,25.936,26.0,25.9,25.977,39365.1
+1700145840000,25.98,26.08,25.963,26.02,31856.5
+1700145900000,26.02,26.03,25.869,25.927,29790.8
+1700145960000,25.93,26.011,25.877,25.889,19567.5
+1700146020000,25.897,26.05,25.887,26.036,30680.7
+1700146080000,26.035,26.07,26.0,26.058,20777.0
+1700146140000,26.057,26.064,25.978,26.008,22281.3
+1700146200000,26.007,26.017,25.863,25.902,30071.7
+1700146260000,25.897,25.921,25.826,25.867,14845.9
+1700146320000,25.863,25.884,25.78,25.8,15277.0
+1700146380000,25.796,25.869,25.765,25.796,12793.1
+1700146440000,25.796,25.94,25.787,25.861,14600.5
+1700146500000,25.852,25.863,25.748,25.763,17518.0
+1700146560000,25.762,25.817,25.73,25.802,11085.8
+1700146620000,25.801,25.84,25.736,25.777,10685.3
+1700146680000,25.772,25.852,25.735,25.803,15223.8
+1700146740000,25.8,25.821,25.754,25.78,12732.6
+1700146800000,25.782,25.812,25.705,25.8,12329.9
+1700146860000,25.803,25.932,25.8,25.926,16633.4
+1700146920000,25.923,26.133,25.897,26.125,35066.6
+1700146980000,26.13,26.166,25.977,26.098,58491.5
+1700147040000,26.106,26.109,25.977,26.024,18246.2
+1700147100000,26.025,26.131,26.021,26.079,18717.2
+1700147160000,26.086,26.142,26.014,26.048,24505.6
+1700147220000,26.052,26.099,25.961,25.983,16609.1
+1700147280000,25.985,26.085,25.98,26.061,15202.6
+1700147340000,26.061,26.163,26.051,26.163,14288.3
+1700147400000,26.163,26.204,26.075,26.12,24752.5
+1700147460000,26.115,26.129,25.964,25.985,16673.5
+1700147520000,25.978,26.056,25.973,26.006,16285.4
+1700147580000,26.006,26.048,25.976,25.982,10198.5
+1700147640000,25.98,26.099,25.952,26.06,13197.6
+1700147700000,26.06,26.165,25.956,26.137,20360.2
+1700147760000,26.136,26.156,25.996,26.02,13885.2
+1700147820000,26.017,26.145,25.992,26.056,15789.7
+1700147880000,26.055,26.077,26.006,26.055,10498.8
+1700147940000,26.055,26.194,26.05,26.133,26855.1
+1700148000000,26.129,26.154,26.061,26.089,13622.2
+1700148060000,26.09,26.5,26.083,26.328,104379.5
+1700148120000,26.328,26.476,26.312,26.368,48767.7
+1700148180000,26.369,26.434,26.321,26.42,24359.0
+1700148240000,26.419,26.439,26.33,26.354,18682.0
+1700148300000,26.355,26.392,26.248,26.338,27156.8
+1700148360000,26.338,26.386,26.276,26.344,14596.4
+1700148420000,26.344,26.409,26.325,26.409,14452.3
+1700148480000,26.408,26.42,26.327,26.337,12740.6
+1700148540000,26.343,26.36,26.251,26.263,14040.8
+1700148600000,26.265,26.428,26.237,26.343,21842.3
+1700148660000,26.348,26.372,26.303,26.338,12662.2
+1700148720000,26.338,26.42,26.338,26.41,9624.6
+1700148780000,26.402,26.414,26.305,26.339,13553.4
+1700148840000,26.341,26.344,26.302,26.339,7717.2
+1700148900000,26.336,26.336,26.077,26.109,32609.7
+1700148960000,26.113,26.113,25.9,25.958,43497.9
+1700149020000,25.959,26.081,25.909,25.917,24553.9
+1700149080000,25.915,25.984,25.862,25.879,29544.6
+1700149140000,25.879,25.972,25.783,25.931,42319.2
+1700149200000,25.931,26.026,25.73,25.743,30669.7
+1700149260000,25.738,25.765,25.615,25.634,49100.7
+1700149320000,25.635,25.667,25.508,25.542,54188.2
+1700149380000,25.537,25.585,25.337,25.433,60119.0
+1700149440000,25.424,25.627,25.42,25.606,54395.8
+1700149500000,25.607,25.651,25.409,25.452,46466.6
+1700149560000,25.451,25.456,25.18,25.247,77007.2
+1700149620000,25.237,25.38,25.0,25.35,111370.9
+1700149680000,25.35,25.454,25.269,25.427,68882.2
+1700149740000,25.432,25.466,25.32,25.442,25781.1
+1700149800000,25.464,25.5,25.274,25.309,39711.8
+1700149860000,25.308,25.56,25.308,25.428,38382.2
+1700149920000,25.432,25.598,25.423,25.529,28610.2
+1700149980000,25.523,25.678,25.512,25.616,33870.5
+1700150040000,25.625,25.786,25.589,25.612,38930.8
+1700150100000,25.615,25.825,25.552,25.758,38886.4
+1700150160000,25.768,25.93,25.758,25.913,54151.8
+1700150220000,25.913,26.076,25.846,25.94,42604.8
+1700150280000,25.935,26.029,25.901,26.003,14935.5
+1700150340000,26.002,26.108,25.921,26.03,34175.9
+1700150400000,26.029,26.2,26.019,26.196,67506.0
+1700150460000,26.198,26.274,26.172,26.19,40557.6
+1700150520000,26.192,26.26,25.834,25.848,71194.7
+1700150580000,25.848,26.037,25.836,25.913,30600.8
+1700150640000,25.913,25.916,25.777,25.893,27103.6
+1700150700000,25.895,25.96,25.765,25.832,25853.2
+1700150760000,25.841,25.854,25.716,25.755,32205.5
+1700150820000,25.754,25.87,25.711,25.861,26557.9
+1700150880000,25.867,25.987,25.824,25.943,19388.0
+1700150940000,25.944,26.008,25.895,25.972,23333.9
+1700151000000,25.968,25.985,25.771,25.802,18720.4
+1700151060000,25.8,25.97,25.756,25.909,25976.9
+1700151120000,25.908,25.971,25.837,25.919,13839.9
+1700151180000,25.919,26.16,25.911,26.114,25602.5
+1700151240000,26.11,26.202,26.018,26.033,36228.3
+1700151300000,26.031,26.18,25.969,26.079,21213.6
+1700151360000,26.081,26.28,26.005,26.259,30676.4
+1700151420000,26.266,26.532,26.226,26.515,66170.7
+1700151480000,26.513,26.617,26.409,26.452,62537.6
+1700151540000,26.446,26.515,26.322,26.387,33252.1
+1700151600000,26.386,26.485,26.302,26.473,28442.6
+1700151660000,26.479,26.5,26.265,26.292,28378.5
+1700151720000,26.294,26.299,26.093,26.146,38597.9
+1700151780000,26.139,26.15,25.767,25.851,68384.0
+1700151840000,25.847,25.948,25.767,25.93,34893.1
+1700151900000,25.93,26.014,25.808,25.894,30110.5
+1700151960000,25.889,26.019,25.849,25.918,22651.7
+1700152020000,25.912,26.002,25.854,25.974,14054.7
+1700152080000,25.973,26.269,25.946,26.122,35284.8
+1700152140000,26.12,26.155,25.903,25.906,22372.2
+1700152200000,25.909,25.954,25.806,25.893,27449.2
+1700152260000,25.892,26.11,25.873,26.086,18858.7
+1700152320000,26.085,26.188,26.073,26.113,17616.9
+1700152380000,26.121,26.15,25.915,25.938,17392.3
+1700152440000,25.938,26.017,25.923,26.017,12806.7
+1700152500000,26.015,26.121,26.0,26.097,14345.9
+1700152560000,26.099,26.144,26.064,26.081,9937.4
+1700152620000,26.083,26.126,25.96,25.984,14169.7
+1700152680000,25.984,26.036,25.94,26.026,8527.8
+1700152740000,26.025,26.075,26.012,26.053,7368.3
+1700152800000,26.052,26.076,25.983,25.999,8060.0
+1700152860000,26.0,26.021,25.871,25.871,17304.2
+1700152920000,25.874,26.01,25.863,26.002,10438.1
+1700152980000,26.006,26.008,25.877,25.925,11923.8
+1700153040000,25.93,26.045,25.923,26.036,11887.6
+1700153100000,26.035,26.169,25.973,26.056,19118.6
+1700153160000,26.056,26.056,25.903,25.995,13288.3
+1700153220000,25.997,25.997,25.908,25.967,9763.3
+1700153280000,25.966,26.032,25.941,25.986,5583.0
+1700153340000,25.983,25.999,25.904,25.952,7640.1
+1700153400000,25.952,26.018,25.812,25.845,29519.6
+1700153460000,25.845,25.975,25.843,25.865,10530.8
+1700153520000,25.87,25.962,25.857,25.952,7585.7
+1700153580000,25.952,26.019,25.9,25.915,13215.3
+1700153640000,25.921,25.969,25.902,25.96,6883.4
+1700153700000,25.96,26.084,25.947,26.037,13758.0
+1700153760000,26.035,26.07,25.969,26.007,9578.3
+1700153820000,26.002,26.067,25.937,26.038,11818.6
+1700153880000,26.031,26.031,25.94,25.974,7156.8
+1700153940000,25.973,26.022,25.968,26.017,10261.4
+1700154000000,26.022,26.061,25.901,25.943,13592.3
+1700154060000,25.945,26.318,25.873,26.287,61004.5
+1700154120000,26.287,26.374,26.07,26.102,36467.5
+1700154180000,26.111,26.134,25.905,25.912,27079.7
+1700154240000,25.913,25.946,25.6,25.691,64992.3
+1700154300000,25.688,25.839,25.61,25.711,41414.3
+1700154360000,25.71,25.843,25.668,25.767,19790.0
+1700154420000,25.767,25.853,25.74,25.785,27942.6
+1700154480000,25.788,25.793,25.641,25.672,20418.2
+1700154540000,25.67,25.737,25.644,25.733,11306.7
+1700154600000,25.735,25.777,25.696,25.736,11191.9
+1700154660000,25.736,25.892,25.643,25.845,29520.6
+1700154720000,25.844,25.955,25.682,25.72,24762.4
+1700154780000,25.721,25.787,25.692,25.736,9184.9
+1700154840000,25.736,25.755,25.7,25.72,6981.5
+1700154900000,25.713,25.791,25.67,25.715,14236.1
+1700154960000,25.712,25.79,25.672,25.709,12509.7
+1700155020000,25.708,25.817,25.687,25.766,10419.5
+1700155080000,25.772,25.932,25.772,25.915,11951.1
+1700155140000,25.911,25.987,25.881,25.966,16402.4
+1700155200000,25.966,25.991,25.894,25.936,15710.6
+1700155260000,25.937,25.942,25.8,25.806,10165.6
+1700155320000,25.809,25.869,25.78,25.796,7927.0
+1700155380000,25.796,25.884,25.784,25.842,7292.8
+1700155440000,25.841,25.91,25.796,25.86,10704.8
+1700155500000,25.853,25.963,25.833,25.873,15853.5
+1700155560000,25.875,25.925,25.843,25.863,4784.9
+1700155620000,25.87,26.0,25.845,25.975,14389.2
+1700155680000,25.977,26.032,25.941,25.977,15640.6
+1700155740000,25.973,26.015,25.95,25.997,7365.8
+1700155800000,25.996,26.168,25.965,26.042,35618.4
+1700155860000,26.043,26.082,26.0,26.067,8005.6
+1700155920000,26.075,26.162,26.053,26.161,12776.5
+1700155980000,26.162,26.189,26.1,26.154,15224.6
+1700156040000,26.157,26.176,26.108,26.14,11990.3
+1700156100000,26.142,26.172,26.032,26.034,13944.5
+1700156160000,26.034,26.054,25.976,26.04,10231.1
+1700156220000,26.047,26.112,26.016,26.067,8099.8
+1700156280000,26.076,26.225,26.076,26.149,17332.1
+1700156340000,26.146,26.2,26.1,26.127,5340.0
+1700156400000,26.122,26.156,26.075,26.15,10966.0
+1700156460000,26.151,26.217,26.135,26.161,11202.1
+1700156520000,26.159,26.186,26.116,26.134,10059.8
+1700156580000,26.133,26.164,26.111,26.152,4995.4
+1700156640000,26.151,26.183,26.137,26.168,2662.8
+1700156700000,26.168,26.218,26.127,26.142,13101.8
+1700156760000,26.146,26.184,26.104,26.116,5929.8
+1700156820000,26.12,26.154,26.114,26.132,3820.8
+1700156880000,26.132,26.148,26.101,26.126,5343.9
+1700156940000,26.126,26.168,26.092,26.12,6209.6
+1700157000000,26.119,26.119,25.941,26.021,19121.9
+1700157060000,26.021,26.073,25.986,26.022,4938.2
+1700157120000,26.023,26.032,25.943,25.958,12138.6
+1700157180000,25.954,26.035,25.937,25.956,9290.7
+1700157240000,25.961,25.993,25.922,25.941,10657.4
+1700157300000,25.939,25.969,25.907,25.941,13177.7
+1700157360000,25.94,26.027,25.91,25.923,10573.0
+1700157420000,25.921,25.962,25.869,25.905,12229.3
+1700157480000,25.907,25.962,25.86,25.876,5370.9
+1700157540000,25.876,25.916,25.7,25.832,31921.5
+1700157600000,25.83,25.933,25.747,25.923,14735.6
+1700157660000,25.923,26.016,25.919,25.989,14958.5
+1700157720000,25.991,26.018,25.754,25.774,16053.2
+1700157780000,25.781,25.98,25.777,25.882,22943.3
+1700157840000,25.883,25.884,25.723,25.723,12688.4
+1700157900000,25.73,25.887,25.634,25.793,37106.7
+1700157960000,25.792,25.82,25.642,25.794,30724.2
+1700158020000,25.798,25.819,25.734,25.761,10407.0
+1700158080000,25.769,25.799,25.707,25.728,7941.3
+1700158140000,25.729,25.793,25.7,25.779,6923.1
+1700158200000,25.782,25.85,25.698,25.845,11449.2
+1700158260000,25.84,25.893,25.783,25.824,8403.4
+1700158320000,25.822,25.873,25.719,25.755,11705.2
+1700158380000,25.754,25.774,25.7,25.704,15731.6
+1700158440000,25.702,25.766,25.648,25.683,16506.5
+1700158500000,25.683,25.769,25.656,25.715,21384.8
+1700158560000,25.717,25.717,25.38,25.467,61659.5
+1700158620000,25.454,25.488,25.359,25.475,40468.0
+1700158680000,25.47,25.535,25.325,25.343,22601.6
+1700158740000,25.341,25.484,25.326,25.471,37421.8
+1700158800000,25.467,25.529,25.4,25.469,25393.1
+1700158860000,25.469,25.49,25.35,25.39,20681.6
+1700158920000,25.384,25.445,25.178,25.272,56657.6
+1700158980000,25.271,25.294,25.131,25.292,44575.1
+1700159040000,25.293,25.361,25.22,25.281,18414.6
+1700159100000,25.288,25.432,25.283,25.41,16338.5
+1700159160000,25.42,25.483,25.385,25.45,17136.1
+1700159220000,25.452,25.624,25.446,25.586,26640.6
+1700159280000,25.581,25.598,25.5,25.522,15446.4
+1700159340000,25.525,25.583,25.5,25.555,12959.8
+1700159400000,25.558,25.79,25.518,25.701,28550.9
+1700159460000,25.702,25.709,25.531,25.56,11760.9
+1700159520000,25.566,25.625,25.52,25.55,12715.8
+1700159580000,25.55,25.625,25.528,25.606,6334.9
+1700159640000,25.609,25.65,25.576,25.597,11002.8
+1700159700000,25.6,25.646,25.565,25.574,11212.4
+1700159760000,25.573,25.625,25.543,25.608,7655.7
+1700159820000,25.606,25.623,25.552,25.594,7175.1
+1700159880000,25.589,25.593,25.504,25.521,6625.5
+1700159940000,25.523,25.552,25.441,25.465,9746.0
+1700160000000,25.466,25.496,25.335,25.372,18266.3
+1700160060000,25.37,25.477,25.369,25.468,8074.3
+1700160120000,25.462,25.524,25.447,25.499,6672.3
+1700160180000,25.502,25.51,25.425,25.461,5166.5
+1700160240000,25.46,25.474,25.397,25.397,4347.1
+1700160300000,25.396,25.433,25.311,25.322,19149.0
+1700160360000,25.326,25.361,25.278,25.348,7236.7
+1700160420000,25.346,25.425,25.31,25.424,8414.4
+1700160480000,25.424,25.43,25.288,25.294,12724.5
+1700160540000,25.294,25.369,25.291,25.336,6648.6
+1700160600000,25.333,25.382,25.265,25.271,7993.3
+1700160660000,25.276,25.428,25.27,25.422,18039.1
+1700160720000,25.427,25.492,25.336,25.492,19678.8
+1700160780000,25.484,25.519,25.411,25.464,17551.1
+1700160840000,25.461,25.515,25.359,25.386,20275.1
+1700160900000,25.387,25.401,25.337,25.356,6888.3
+1700160960000,25.359,25.37,25.302,25.354,5394.4
+1700161020000,25.356,25.432,25.332,25.424,3988.3
+1700161080000,25.421,25.445,25.371,25.401,7134.8
+1700161140000,25.401,25.428,25.321,25.331,4818.8
+1700161200000,25.332,25.451,25.315,25.431,8153.5
+1700161260000,25.433,25.482,25.398,25.421,8319.9
+1700161320000,25.421,25.429,25.269,25.278,10428.6
+1700161380000,25.278,25.299,25.207,25.236,20578.9
+1700161440000,25.238,25.251,25.15,25.214,16897.4
+1700161500000,25.213,25.353,25.189,25.35,16540.0
+1700161560000,25.35,25.411,25.252,25.252,12968.9
+1700161620000,25.254,25.275,25.14,25.145,17563.4
+1700161680000,25.145,25.18,25.114,25.12,13239.9
+1700161740000,25.12,25.188,25.08,25.151,22804.9
+1700161800000,25.15,25.267,25.093,25.123,18301.5
+1700161860000,25.123,25.154,25.0,25.048,36864.9
+1700161920000,25.043,25.16,25.037,25.16,15210.0
+1700161980000,25.16,25.16,25.025,25.087,18563.0
+1700162040000,25.087,25.195,24.981,25.195,34285.3
+1700162100000,25.195,25.328,25.18,25.309,27464.9
+1700162160000,25.31,25.382,25.286,25.314,23944.4
+1700162220000,25.315,25.335,25.179,25.195,16617.9
+1700162280000,25.194,25.27,25.175,25.188,11517.9
+1700162340000,25.182,25.21,25.003,25.048,24012.4
+1700162400000,25.047,25.135,25.02,25.082,23199.3
+1700162460000,25.072,25.089,24.943,24.995,42297.4
+1700162520000,24.995,25.099,24.667,25.037,85234.2
+1700162580000,25.037,25.098,24.748,24.836,60233.9
+1700162640000,24.84,24.95,24.521,24.713,100126.0
+1700162700000,24.721,24.876,24.674,24.867,33119.5
+1700162760000,24.867,24.992,24.816,24.862,29264.8
+1700162820000,24.872,24.974,24.832,24.85,30168.8
+1700162880000,24.854,24.886,24.835,24.852,13236.3
+1700162940000,24.852,24.9,24.75,24.752,20673.3
+1700163000000,24.752,24.837,24.71,24.825,31809.2
+1700163060000,24.824,24.947,24.739,24.742,21414.0
+1700163120000,24.743,24.886,24.722,24.735,29773.3
+1700163180000,24.744,24.892,24.576,24.645,50071.3
+1700163240000,24.649,24.665,24.401,24.583,79345.1
+1700163300000,24.585,24.752,24.494,24.571,39282.9
+1700163360000,24.568,24.704,24.516,24.654,19796.6
+1700163420000,24.651,24.739,24.551,24.571,26969.3
+1700163480000,24.563,24.694,24.528,24.678,13476.9
+1700163540000,24.679,24.74,24.554,24.554,18523.3
+1700163600000,24.562,24.822,24.556,24.807,38151.1
+1700163660000,24.806,25.215,24.786,25.179,84013.2
+1700163720000,25.183,25.267,25.105,25.137,42481.3
+1700163780000,25.134,25.245,25.118,25.211,22800.2
+1700163840000,25.211,25.242,25.104,25.21,33624.9
+1700163900000,25.204,25.339,25.142,25.324,19538.1
+1700163960000,25.313,25.364,25.184,25.264,26238.2
+1700164020000,25.267,25.35,25.244,25.334,10040.0
+1700164080000,25.337,25.342,25.252,25.312,16158.1
+1700164140000,25.312,25.354,25.277,25.309,13049.9
+1700164200000,25.309,25.344,25.264,25.335,12525.5
+1700164260000,25.338,25.395,25.308,25.338,11546.7
+1700164320000,25.338,25.35,25.205,25.228,12935.7
+1700164380000,25.228,25.246,25.15,25.206,15059.4
+1700164440000,25.207,25.208,25.145,25.186,16158.9
+1700164500000,25.186,25.288,25.153,25.174,13489.1
+1700164560000,25.174,25.227,25.156,25.181,6462.5
+1700164620000,25.177,25.199,25.13,25.163,7286.5
+1700164680000,25.165,25.217,25.149,25.191,9949.5
+1700164740000,25.195,25.228,25.152,25.157,8474.0
+1700164800000,25.164,25.21,25.105,25.167,16603.5
+1700164860000,25.167,25.167,25.104,25.119,13098.1
+1700164920000,25.112,25.138,25.067,25.072,15333.6
+1700164980000,25.072,25.097,25.035,25.047,12061.6
+1700165040000,25.048,25.185,25.048,25.166,12164.0
+1700165100000,25.168,25.209,25.114,25.125,14685.4
+1700165160000,25.127,25.22,25.12,25.204,10771.8
+1700165220000,25.205,25.222,25.186,25.217,9544.1
+1700165280000,25.211,25.213,25.129,25.132,7850.8
+1700165340000,25.133,25.154,25.047,25.115,15658.8
+1700165400000,25.114,25.156,25.045,25.091,13160.3
+1700165460000,25.081,25.083,25.018,25.032,11970.3
+1700165520000,25.033,25.039,24.915,24.926,12940.7
+1700165580000,24.925,24.93,24.818,24.819,17313.1
+1700165640000,24.821,24.981,24.789,24.933,38274.3
+1700165700000,24.934,24.961,24.806,24.834,22355.1
+1700165760000,24.835,25.078,24.819,25.054,19264.6
+1700165820000,25.053,25.196,25.035,25.19,20910.3
+1700165880000,25.186,25.189,25.038,25.058,13195.2
+1700165940000,25.051,25.111,24.959,24.959,13780.8
+1700166000000,24.961,25.077,24.909,25.066,20786.5
+1700166060000,25.066,25.083,24.934,24.943,9285.7
+1700166120000,24.941,25.087,24.907,25.086,16520.4
+1700166180000,25.087,25.11,24.96,25.016,10453.3
+1700166240000,25.012,25.039,24.961,25.009,9156.8
+1700166300000,25.01,25.058,24.96,24.965,10336.2
+1700166360000,24.965,25.011,24.948,25.003,7960.5
+1700166420000,25.003,25.085,24.929,25.083,16540.0
+1700166480000,25.081,25.131,25.014,25.099,13525.5
+1700166540000,25.096,25.18,25.076,25.097,13881.6
+1700166600000,25.097,25.165,25.047,25.062,12929.3
+1700166660000,25.063,25.15,25.037,25.142,5575.7
+1700166720000,25.142,25.217,25.119,25.192,9644.3
+1700166780000,25.196,25.276,25.174,25.228,17306.2
+1700166840000,25.225,25.269,25.217,25.24,7156.8
+1700166900000,25.242,25.297,25.132,25.261,29564.8
+1700166960000,25.266,25.323,25.235,25.276,9320.1
+1700167020000,25.281,25.284,25.212,25.247,7971.0
+1700167080000,25.247,25.258,25.185,25.198,8868.7
+1700167140000,25.196,25.22,25.16,25.184,5463.4
+1700167200000,25.176,25.188,25.143,25.165,10402.7
+1700167260000,25.165,25.217,25.125,25.213,10575.9
+1700167320000,25.206,25.315,25.199,25.289,9131.8
+1700167380000,25.288,25.348,25.275,25.348,10060.2
+1700167440000,25.348,25.388,25.305,25.322,12612.9
+1700167500000,25.32,25.382,25.262,25.347,12064.1
+1700167560000,25.342,25.342,25.238,25.254,7886.0
+1700167620000,25.255,25.321,25.239,25.271,7866.8
+1700167680000,25.269,25.348,25.212,25.216,10087.0
+1700167740000,25.221,25.252,25.197,25.213,8284.7
+1700167800000,25.212,25.232,25.165,25.173,10291.6
+1700167860000,25.172,25.241,25.151,25.194,6179.0
+1700167920000,25.193,25.23,25.171,25.196,4158.9
+1700167980000,25.194,25.21,25.151,25.202,7030.1
+1700168040000,25.206,25.219,25.175,25.215,2880.3
+1700168100000,25.211,25.245,25.18,25.194,4716.4
+1700168160000,25.19,25.196,25.106,25.117,6482.6
+1700168220000,25.117,25.148,25.082,25.138,7974.0
+1700168280000,25.14,25.14,25.008,25.028,7586.4
+1700168340000,25.028,25.037,24.938,24.991,21877.9
+1700168400000,24.996,25.053,24.94,24.972,9580.7
+1700168460000,24.97,24.995,24.922,24.937,10473.7
+1700168520000,24.937,24.983,24.903,24.982,13407.6
+1700168580000,24.98,25.08,24.95,24.977,23854.3
+1700168640000,24.977,25.003,24.86,24.902,25246.2
+1700168700000,24.907,24.992,24.87,24.992,6495.2
+1700168760000,24.991,25.0,24.822,24.847,12507.5
+1700168820000,24.833,24.833,24.723,24.746,17767.4
+1700168880000,24.745,24.849,24.74,24.771,10144.0
+1700168940000,24.775,24.805,24.712,24.805,11288.2
+1700169000000,24.807,24.938,24.773,24.884,9916.6
+1700169060000,24.885,24.958,24.759,24.801,12889.3
+1700169120000,24.8,24.914,24.787,24.799,6654.3
+1700169180000,24.802,24.92,24.802,24.919,7262.5
+1700169240000,24.91,24.973,24.875,24.904,8202.7
+1700169300000,24.907,24.978,24.79,24.944,13504.7
+1700169360000,24.947,24.974,24.843,24.889,29954.4
+1700169420000,24.888,24.95,24.8,24.819,13498.0
+1700169480000,24.822,24.85,24.742,24.82,12345.8
+1700169540000,24.815,24.838,24.771,24.812,7872.0
+1700169600000,24.814,24.841,24.743,24.812,7936.6
+1700169660000,24.81,24.86,24.785,24.83,8546.1
+1700169720000,24.832,24.866,24.786,24.786,8156.3
+1700169780000,24.791,24.815,24.722,24.76,6723.8
+1700169840000,24.759,24.759,24.6,24.6,34751.8
+1700169900000,24.6,24.625,24.546,24.573,20876.7
+1700169960000,24.572,24.575,24.51,24.513,13430.8
+1700170020000,24.513,24.546,24.472,24.483,17934.2
+1700170080000,24.481,24.508,24.329,24.367,52777.2
+1700170140000,24.378,24.406,24.301,24.334,30440.8
+1700170200000,24.334,24.42,24.334,24.396,18199.6
+1700170260000,24.398,24.432,24.357,24.412,9035.7
+1700170320000,24.412,24.579,24.394,24.563,22902.2
+1700170380000,24.563,24.6,24.534,24.597,11626.1
+1700170440000,24.596,24.613,24.534,24.58,8857.4
+1700170500000,24.581,24.64,24.568,24.607,8517.4
+1700170560000,24.608,24.645,24.553,24.568,13520.5
+1700170620000,24.569,24.656,24.558,24.633,7219.9
+1700170680000,24.633,24.689,24.592,24.592,9853.0
+1700170740000,24.599,24.625,24.509,24.519,9098.6
+1700170800000,24.518,24.536,24.377,24.407,12469.1
+1700170860000,24.411,24.481,24.41,24.449,11405.5
+1700170920000,24.451,24.509,24.403,24.5,10648.9
+1700170980000,24.503,24.554,24.5,24.531,7214.5
+1700171040000,24.523,24.602,24.496,24.533,9856.5
+1700171100000,24.533,24.604,24.427,24.531,18802.7
+1700171160000,24.533,24.582,24.508,24.548,5154.0
+1700171220000,24.552,24.614,24.503,24.613,6985.1
+1700171280000,24.614,24.711,24.614,24.633,11326.1
+1700171340000,24.631,24.686,24.568,24.599,7812.6
+1700171400000,24.595,24.618,24.531,24.535,7519.4
+1700171460000,24.536,24.571,24.456,24.469,10537.9
+1700171520000,24.469,24.491,24.407,24.445,10647.6
+1700171580000,24.442,24.507,24.421,24.487,9821.3
+1700171640000,24.486,24.501,24.439,24.474,7310.9
+1700171700000,24.479,24.487,24.425,24.461,8447.6
+1700171760000,24.458,24.504,24.426,24.473,4816.2
+1700171820000,24.465,24.534,24.462,24.521,8179.8
+1700171880000,24.522,24.544,24.441,24.441,5098.7
+1700171940000,24.446,24.461,24.406,24.422,5928.4
+1700172000000,24.423,24.442,24.385,24.4,8501.1
+1700172060000,24.402,24.509,24.389,24.476,16905.8
+1700172120000,24.476,24.647,24.476,24.609,17358.0
+1700172180000,24.609,24.649,24.58,24.622,8801.2
+1700172240000,24.622,24.65,24.594,24.62,3519.6
+1700172300000,24.62,24.796,24.607,24.708,16729.9
+1700172360000,24.707,24.754,24.676,24.718,6409.9
+1700172420000,24.719,24.751,24.69,24.726,4551.3
+1700172480000,24.724,24.738,24.683,24.684,3987.2
+1700172540000,24.684,24.717,24.61,24.699,6044.6
+1700172600000,24.706,24.777,24.695,24.745,6555.4
+1700172660000,24.742,24.766,24.693,24.724,3671.5
+1700172720000,24.726,24.795,24.705,24.764,6964.0
+1700172780000,24.773,24.779,24.708,24.763,6052.6
+1700172840000,24.764,24.89,24.728,24.86,28070.1
+1700172900000,24.864,24.997,24.859,24.963,21346.6
+1700172960000,24.972,25.052,24.766,24.985,56290.7
+1700173020000,24.982,24.999,24.811,24.87,35088.4
+1700173080000,24.875,24.964,24.846,24.946,8801.2
+1700173140000,24.946,24.978,24.887,24.921,13632.6
+1700173200000,24.92,24.964,24.905,24.935,7699.8
+1700173260000,24.937,24.948,24.876,24.876,6737.1
+1700173320000,24.884,24.908,24.843,24.874,8575.7
+1700173380000,24.876,24.889,24.801,24.857,8113.7
+1700173440000,24.858,24.907,24.821,24.826,5694.0
+1700173500000,24.831,24.87,24.806,24.806,6946.3
+1700173560000,24.807,24.833,24.789,24.824,6435.3
+1700173620000,24.827,24.854,24.819,24.841,3322.1
+1700173680000,24.838,24.87,24.827,24.831,3415.7
+1700173740000,24.837,24.841,24.751,24.76,8223.4
+1700173800000,24.763,24.786,24.642,24.713,12550.2
+1700173860000,24.717,24.756,24.684,24.752,4742.0
+1700173920000,24.745,24.77,24.717,24.747,3299.1
+1700173980000,24.751,24.761,24.701,24.735,2962.5
+1700174040000,24.729,24.73,24.68,24.718,3551.3
+1700174100000,24.714,24.723,24.694,24.711,3984.1
+1700174160000,24.712,24.735,24.681,24.73,5429.8
+1700174220000,24.729,24.73,24.685,24.705,3881.1
+1700174280000,24.705,24.715,24.691,24.698,1719.6
+1700174340000,24.695,24.718,24.68,24.683,5044.5
+1700174400000,24.686,24.692,24.656,24.656,1995.8
+1700174460000,24.659,24.668,24.584,24.602,6199.9
+1700174520000,24.602,24.613,24.444,24.45,30341.4
+1700174580000,24.456,24.577,24.454,24.572,8304.5
+1700174640000,24.572,24.584,24.539,24.563,4378.5
+1700174700000,24.563,24.576,24.467,24.565,13178.2
+1700174760000,24.564,24.586,24.545,24.577,4829.1
+1700174820000,24.572,24.613,24.571,24.608,4380.8
+1700174880000,24.611,24.622,24.601,24.622,3219.2
+1700174940000,24.622,24.67,24.618,24.667,3197.2
+1700175000000,24.666,24.73,24.666,24.728,5949.4
+1700175060000,24.728,24.913,24.728,24.912,14009.5
+1700175120000,24.913,25.0,24.906,24.912,16158.0
+1700175180000,24.912,24.931,24.86,24.879,4967.4
+1700175240000,24.879,24.91,24.85,24.906,4458.0
+1700175300000,24.906,24.912,24.887,24.912,5603.7
+1700175360000,24.911,25.01,24.905,24.942,19135.3
+1700175420000,24.933,24.978,24.9,24.9,7150.5
+1700175480000,24.901,24.932,24.86,24.864,8551.7
+1700175540000,24.864,24.921,24.828,24.852,11811.4
+1700175600000,24.852,24.858,24.724,24.76,12599.8
+1700175660000,24.761,24.8,24.734,24.799,9441.7
+1700175720000,24.8,24.819,24.747,24.816,6634.0
+1700175780000,24.815,24.835,24.725,24.748,8570.6
+1700175840000,24.748,24.76,24.623,24.662,18771.8
+1700175900000,24.66,24.687,24.537,24.585,13543.6
+1700175960000,24.586,24.595,24.532,24.554,7841.7
+1700176020000,24.555,24.566,24.503,24.505,9614.9
+1700176080000,24.506,24.508,24.399,24.433,35043.9
+1700176140000,24.433,24.436,24.379,24.408,10751.6
+1700176200000,24.411,24.411,24.305,24.329,21726.4
+1700176260000,24.33,24.339,24.091,24.213,79421.9
+1700176320000,24.213,24.266,24.111,24.239,31258.5
+1700176380000,24.242,24.34,24.169,24.169,22513.4
+1700176440000,24.174,24.23,24.126,24.135,13681.6
+1700176500000,24.133,24.137,23.255,23.372,234791.9
+1700176560000,23.376,23.731,23.363,23.702,82953.8
+1700176620000,23.707,23.707,23.485,23.618,56625.7
+1700176680000,23.617,23.647,23.523,23.59,26576.9
+1700176740000,23.596,23.657,23.513,23.538,34370.8
+1700176800000,23.538,23.64,23.529,23.6,14657.4
+1700176860000,23.599,23.72,23.582,23.68,30226.8
+1700176920000,23.675,23.777,23.6,23.768,23177.6
+1700176980000,23.768,23.834,23.757,23.76,16138.5
+1700177040000,23.761,23.823,23.696,23.696,16164.8
+1700177100000,23.695,23.707,23.576,23.659,19481.8
+1700177160000,23.655,23.722,23.577,23.72,15328.6
+1700177220000,23.722,23.816,23.683,23.758,22425.9
+1700177280000,23.759,23.776,23.627,23.637,14627.7
+1700177340000,23.631,23.828,23.608,23.758,18420.1
+1700177400000,23.751,23.759,23.633,23.666,18903.9
+1700177460000,23.666,23.882,23.664,23.837,21090.5
+1700177520000,23.835,23.882,23.778,23.779,10922.8
+1700177580000,23.778,23.87,23.773,23.87,10040.8
+1700177640000,23.863,24.03,23.854,23.984,21113.6
+1700177700000,23.996,24.078,23.956,23.989,18386.0
+1700177760000,23.992,24.0,23.921,23.991,8366.6
+1700177820000,23.992,24.015,23.921,23.944,7082.6
+1700177880000,23.95,23.986,23.923,23.954,5912.1
+1700177940000,23.958,23.984,23.919,23.976,6716.7
+1700178000000,23.976,24.002,23.94,23.998,5963.0
+1700178060000,23.995,24.068,23.93,24.067,14226.7
+1700178120000,24.068,24.165,24.066,24.141,26214.7
+1700178180000,24.142,24.243,24.114,24.243,16076.1
+1700178240000,24.242,24.255,24.176,24.21,14950.7
+1700178300000,24.209,24.23,24.177,24.197,6185.7
+1700178360000,24.197,24.222,24.132,24.146,9024.0
+1700178420000,24.146,24.168,24.107,24.121,7626.6
+1700178480000,24.121,24.139,24.053,24.107,12329.3
+1700178540000,24.11,24.232,24.102,24.209,12562.7
+1700178600000,24.21,24.248,24.199,24.21,5728.2
+1700178660000,24.218,24.291,24.218,24.244,10311.4
+1700178720000,24.247,24.259,24.18,24.223,11198.5
+1700178780000,24.22,24.257,24.188,24.252,8454.7
+1700178840000,24.252,24.3,24.216,24.281,11454.4
+1700178900000,24.287,24.358,24.254,24.269,14288.3
+1700178960000,24.269,24.282,24.219,24.232,7190.8
+1700179020000,24.232,24.286,24.173,24.182,15038.2
+1700179080000,24.186,24.204,24.12,24.165,8060.1
+1700179140000,24.164,24.211,24.148,24.167,4068.9
+1700179200000,24.166,24.369,24.156,24.308,14926.8
+1700179260000,24.308,24.383,24.297,24.351,12209.0
+1700179320000,24.35,24.566,24.346,24.546,24305.7
+1700179380000,24.557,24.586,24.401,24.413,22608.5
+1700179440000,24.408,24.509,24.36,24.414,15320.1
+1700179500000,24.416,24.431,24.3,24.326,12469.3
+1700179560000,24.327,24.413,24.318,24.413,9537.1
+1700179620000,24.413,24.552,24.411,24.431,18089.9
+1700179680000,24.432,24.588,24.422,24.531,21478.1
+1700179740000,24.531,24.629,24.516,24.612,14305.8
+1700179800000,24.612,24.679,24.561,24.564,15393.4
+1700179860000,24.565,24.661,24.561,24.636,8936.8
+1700179920000,24.641,24.75,24.577,24.613,23385.7
+1700179980000,24.608,24.659,24.581,24.639,6622.7
+1700180040000,24.64,24.644,24.565,24.589,6599.2
+1700180100000,24.591,24.65,24.569,24.649,4762.0
+1700180160000,24.649,24.742,24.617,24.738,8207.5
+1700180220000,24.738,24.79,24.73,24.774,24103.5
+1700180280000,24.774,24.898,24.761,24.835,19962.5
+1700180340000,24.836,24.849,24.738,24.799,19377.2
+1700180400000,24.8,24.802,24.703,24.72,8867.0
+1700180460000,24.712,24.792,24.688,24.792,7195.9
+1700180520000,24.791,24.836,24.759,24.78,12201.2
+1700180580000,24.777,24.8,24.723,24.765,12530.1
+1700180640000,24.766,24.796,24.753,24.795,5219.6
+1700180700000,24.792,24.8,24.724,24.767,4718.6
+1700180760000,24.763,24.788,24.717,24.788,5322.2
+1700180820000,24.79,24.9,24.79,24.849,19367.2
+1700180880000,24.853,24.909,24.823,24.875,12739.4
+1700180940000,24.875,24.883,24.8,24.807,8778.2
+1700181000000,24.814,24.824,24.704,24.75,10503.8
+1700181060000,24.754,24.793,24.74,24.773,6742.6
+1700181120000,24.776,24.823,24.758,24.81,8470.0
+1700181180000,24.81,24.836,24.774,24.82,10169.9
+1700181240000,24.82,24.972,24.82,24.907,16399.9
+1700181300000,24.906,24.94,24.875,24.909,7770.6
+1700181360000,24.909,24.912,24.84,24.881,7808.9
+1700181420000,24.889,24.957,24.872,24.934,12847.5
+1700181480000,24.931,25.166,24.93,25.078,34758.4
+1700181540000,25.08,25.144,25.002,25.052,20296.7
+1700181600000,25.053,25.111,25.0,25.111,11578.7
+1700181660000,25.109,25.247,25.091,25.191,28831.4
+1700181720000,25.189,25.243,25.13,25.21,15609.5
+1700181780000,25.211,25.388,25.178,25.352,34735.5
+1700181840000,25.352,25.424,25.261,25.361,35684.5
+1700181900000,25.353,25.354,25.202,25.274,15923.7
+1700181960000,25.269,25.269,25.109,25.116,20459.8
+1700182020000,25.116,25.197,25.06,25.163,12246.7
+1700182080000,25.164,25.215,25.152,25.202,7895.0
+1700182140000,25.202,25.213,25.105,25.121,8649.0
+1700182200000,25.122,25.286,25.119,25.222,13566.7
+1700182260000,25.215,25.215,25.107,25.136,10423.3
+1700182320000,25.135,25.148,25.106,25.128,3339.8
+1700182380000,25.132,25.146,25.091,25.135,5698.2
+1700182440000,25.136,25.148,25.084,25.133,4813.5
+1700182500000,25.133,25.152,25.095,25.143,4621.7
+1700182560000,25.145,25.179,25.107,25.16,8557.3
+1700182620000,25.157,25.226,25.112,25.214,5981.1
+1700182680000,25.215,25.221,25.156,25.164,5104.8
+1700182740000,25.163,25.169,25.131,25.139,3862.7
+1700182800000,25.14,25.166,25.112,25.13,5717.5
+1700182860000,25.13,25.176,25.115,25.147,5375.6
+1700182920000,25.147,25.198,25.134,25.145,5133.9
+1700182980000,25.149,25.178,25.122,25.149,4881.0
+1700183040000,25.153,25.153,25.104,25.13,7974.8
+1700183100000,25.129,25.139,25.074,25.074,9473.6
+1700183160000,25.075,25.091,25.021,25.045,12246.0
+1700183220000,25.045,25.046,24.967,25.029,13612.1
+1700183280000,25.029,25.225,25.008,25.225,14875.0
+1700183340000,25.216,25.364,25.194,25.325,23288.8
+1700183400000,25.324,25.368,25.278,25.328,10115.6
+1700183460000,25.328,25.453,25.31,25.392,14995.1
+1700183520000,25.388,25.433,25.34,25.348,9533.1
+1700183580000,25.347,25.373,25.227,25.27,12675.4
+1700183640000,25.274,25.311,25.251,25.254,8430.0
+1700183700000,25.269,25.345,25.251,25.313,9417.2
+1700183760000,25.309,25.374,25.308,25.333,6966.5
+1700183820000,25.333,25.395,25.322,25.342,5841.0
+1700183880000,25.34,25.361,25.255,25.261,6291.8
+1700183940000,25.264,25.278,25.201,25.219,12760.9
+1700184000000,25.22,25.33,25.183,25.319,9117.9
+1700184060000,25.313,25.411,25.273,25.384,9101.8
+1700184120000,25.386,25.55,25.386,25.495,25816.2
+1700184180000,25.493,25.498,25.423,25.441,6975.9
+1700184240000,25.435,25.435,25.3,25.319,19339.0
+1700184300000,25.318,25.358,25.303,25.329,7241.6
+1700184360000,25.33,25.343,25.25,25.279,5532.0
+1700184420000,25.279,25.3,25.251,25.282,3750.9
+1700184480000,25.283,25.325,25.25,25.325,4203.5
+1700184540000,25.324,25.395,25.311,25.323,3990.0
+1700184600000,25.323,25.37,25.245,25.249,4590.2
+1700184660000,25.246,25.3,25.215,25.24,12865.4
+1700184720000,25.243,25.3,25.221,25.26,5632.9
+1700184780000,25.259,25.282,25.2,25.275,9322.4
+1700184840000,25.276,25.324,25.27,25.299,7548.3
+1700184900000,25.3,25.411,25.289,25.401,6079.8
+1700184960000,25.396,25.482,25.344,25.461,9611.7
+1700185020000,25.468,25.521,25.43,25.45,9376.9
+1700185080000,25.45,25.472,25.423,25.463,7638.8
+1700185140000,25.459,25.477,25.415,25.443,8031.0
+1700185200000,25.446,25.485,25.422,25.433,7831.3
+1700185260000,25.44,25.478,25.43,25.474,4055.1
+1700185320000,25.474,25.474,25.433,25.438,6257.8
+1700185380000,25.447,25.53,25.43,25.513,5346.7
+1700185440000,25.512,25.535,25.418,25.47,10184.9
+1700185500000,25.47,25.482,25.407,25.411,3968.6
+1700185560000,25.406,25.423,25.35,25.362,8419.7
+1700185620000,25.361,25.375,25.306,25.352,4767.6
+1700185680000,25.353,25.46,25.342,25.425,4561.4
+1700185740000,25.422,25.463,25.358,25.447,8265.9
+1700185800000,25.446,25.5,25.444,25.486,5765.9
+1700185860000,25.488,25.53,25.476,25.506,14353.8
+1700185920000,25.508,25.981,25.49,25.75,74227.7
+1700185980000,25.745,25.894,25.733,25.828,31053.9
+1700186040000,25.824,25.929,25.781,25.852,28516.4
+1700186100000,25.852,25.856,25.776,25.78,16710.0
+1700186160000,25.789,25.904,25.739,25.904,16812.1
+1700186220000,25.903,25.95,25.764,25.792,20342.8
+1700186280000,25.804,25.85,25.707,25.817,12031.1
+1700186340000,25.816,25.9,25.8,25.819,14886.5
+1700186400000,25.82,25.836,25.777,25.792,7813.1
+1700186460000,25.803,25.852,25.629,25.642,39169.3
+1700186520000,25.644,25.773,25.545,25.735,16169.0
+1700186580000,25.73,25.784,25.73,25.746,7520.6
+1700186640000,25.746,25.838,25.741,25.818,10099.1
+1700186700000,25.819,25.89,25.801,25.857,12165.5
+1700186760000,25.854,25.928,25.825,25.881,14066.8
+1700186820000,25.876,25.889,25.822,25.842,5609.0
+1700186880000,25.841,25.848,25.775,25.786,11809.7
+1700186940000,25.785,25.823,25.733,25.803,13286.0
+1700187000000,25.803,25.858,25.756,25.824,8020.7
+1700187060000,25.826,25.835,25.749,25.764,6338.8
+1700187120000,25.762,25.767,25.64,25.66,13793.4
+1700187180000,25.659,25.719,25.628,25.663,9664.9
+1700187240000,25.661,25.683,25.604,25.638,5527.7
+1700187300000,25.644,25.655,25.568,25.576,19459.6
+1700187360000,25.581,25.632,25.564,25.582,10014.0
+1700187420000,25.578,25.612,25.508,25.524,14204.3
+1700187480000,25.524,25.536,25.475,25.536,12164.7
+1700187540000,25.537,25.537,25.487,25.53,5967.2
+1700187600000,25.527,25.629,25.442,25.442,12660.7
+1700187660000,25.451,25.494,25.421,25.422,9224.6
+1700187720000,25.427,25.493,25.348,25.493,15803.4
+1700187780000,25.486,25.577,25.483,25.569,11773.4
+1700187840000,25.57,25.57,25.52,25.525,6094.8
+1700187900000,25.522,25.569,25.482,25.55,6239.1
+1700187960000,25.551,25.757,25.551,25.7,22994.4
+1700188020000,25.702,25.83,25.681,25.74,16280.9
+1700188080000,25.739,25.789,25.681,25.72,9150.8
+1700188140000,25.715,25.764,25.679,25.712,6903.4
+1700188200000,25.707,25.745,25.664,25.696,17045.6
+1700188260000,25.7,25.75,25.613,25.617,10007.1
+1700188320000,25.625,25.638,25.514,25.517,13168.5
+1700188380000,25.517,25.566,25.504,25.534,7411.9
+1700188440000,25.532,25.543,25.509,25.518,5489.6
+1700188500000,25.52,25.541,25.458,25.475,8006.4
+1700188560000,25.477,25.497,25.444,25.469,5892.4
+1700188620000,25.47,25.499,25.403,25.451,12636.2
+1700188680000,25.451,25.526,25.42,25.526,6933.4
+1700188740000,25.519,25.567,25.496,25.564,6048.7
+1700188800000,25.566,25.574,25.467,25.481,9719.7
+1700188860000,25.481,25.534,25.456,25.488,3427.2
+1700188920000,25.487,25.564,25.478,25.512,3059.7
+1700188980000,25.503,25.524,25.484,25.487,2394.2
+1700189040000,25.49,25.494,25.42,25.438,7801.3
+1700189100000,25.441,25.573,25.421,25.527,13847.5
+1700189160000,25.531,25.548,25.4,25.435,7362.8
+1700189220000,25.431,25.508,25.383,25.506,11193.3
+1700189280000,25.505,25.565,25.501,25.514,7165.5
+1700189340000,25.517,25.583,25.482,25.494,7746.2
+1700189400000,25.494,25.567,25.494,25.561,3677.7
+1700189460000,25.56,25.631,25.546,25.618,7434.9
+1700189520000,25.612,25.639,25.586,25.617,4115.1
+1700189580000,25.623,25.84,25.619,25.772,25187.1
+1700189640000,25.772,25.925,25.759,25.869,18829.6
+1700189700000,25.868,25.915,25.733,25.754,12823.1
+1700189760000,25.753,25.809,25.681,25.745,11752.3
+1700189820000,25.744,25.862,25.703,25.74,21907.4
+1700189880000,25.739,25.743,25.646,25.696,9194.2
+1700189940000,25.694,25.728,25.65,25.707,5124.0
+1700190000000,25.708,25.725,25.664,25.681,3315.0
+1700190060000,25.686,25.723,25.653,25.683,9106.2
+1700190120000,25.682,25.777,25.672,25.746,9876.3
+1700190180000,25.75,25.765,25.704,25.719,4469.6
+1700190240000,25.72,25.735,25.632,25.638,5537.5
+1700190300000,25.639,25.662,25.565,25.577,7815.0
+1700190360000,25.571,25.623,25.516,25.541,18883.2
+1700190420000,25.551,25.583,25.531,25.544,4753.8
+1700190480000,25.544,25.566,25.469,25.489,11458.5
+1700190540000,25.487,25.599,25.465,25.596,7420.4
+1700190600000,25.592,25.611,25.558,25.599,5028.7
+1700190660000,25.607,25.687,25.607,25.67,6007.3
+1700190720000,25.673,25.688,25.582,25.582,4331.1
+1700190780000,25.581,25.592,25.552,25.56,3331.3
+1700190840000,25.56,25.571,25.475,25.484,5389.1
+1700190900000,25.485,25.527,25.466,25.52,7263.8
+1700190960000,25.519,25.519,25.472,25.499,2780.1
+1700191020000,25.499,25.524,25.481,25.513,3796.1
+1700191080000,25.511,25.511,25.406,25.431,8897.7
+1700191140000,25.431,25.458,25.384,25.408,10629.8
+1700191200000,25.408,25.408,25.28,25.289,19371.3
+1700191260000,25.296,25.551,25.287,25.5,28267.6
+1700191320000,25.501,25.586,25.501,25.564,11362.7
+1700191380000,25.567,25.7,25.547,25.698,11788.0
+1700191440000,25.697,25.719,25.604,25.604,8551.7
+1700191500000,25.605,25.663,25.592,25.602,6218.6
+1700191560000,25.607,25.649,25.593,25.638,2507.8
+1700191620000,25.64,25.671,25.612,25.643,4031.2
+1700191680000,25.639,25.651,25.608,25.645,4098.0
+1700191740000,25.647,25.679,25.634,25.646,4159.9
+1700191800000,25.646,25.666,25.575,25.599,5077.5
+1700191860000,25.595,25.646,25.594,25.615,7443.4
+1700191920000,25.617,25.733,25.611,25.73,12449.3
+1700191980000,25.729,25.764,25.677,25.705,8582.6
+1700192040000,25.705,25.705,25.649,25.649,5906.7
+1700192100000,25.651,25.788,25.65,25.768,6120.0
+1700192160000,25.768,25.93,25.748,25.93,30900.1
+1700192220000,25.929,25.943,25.818,25.878,22001.5
+1700192280000,25.877,25.92,25.836,25.871,12480.3
+1700192340000,25.87,25.895,25.755,25.764,13232.2
+1700192400000,25.765,25.826,25.751,25.798,5357.8
+1700192460000,25.802,25.86,25.802,25.824,6092.7
+1700192520000,25.823,25.834,25.779,25.794,3076.8
+1700192580000,25.803,25.859,25.795,25.855,5542.8
+1700192640000,25.854,25.886,25.835,25.864,6581.4
+1700192700000,25.867,25.997,25.867,25.919,26203.1
+1700192760000,25.919,25.973,25.876,25.883,8140.1
+1700192820000,25.883,25.903,25.845,25.895,9633.1
+1700192880000,25.892,25.893,25.845,25.86,2600.5
+1700192940000,25.859,25.872,25.803,25.809,5318.5
+1700193000000,25.809,25.828,25.75,25.817,7890.6
+1700193060000,25.817,25.817,25.758,25.792,4859.3
+1700193120000,25.792,25.868,25.792,25.833,3489.1
+1700193180000,25.834,25.852,25.72,25.731,7956.1
+1700193240000,25.731,25.757,25.7,25.757,9150.0
+1700193300000,25.757,25.873,25.741,25.86,4813.7
+1700193360000,25.863,25.9,25.78,25.784,6065.6
+1700193420000,25.786,25.82,25.758,25.809,5081.9
+1700193480000,25.814,25.814,25.757,25.77,3297.4
+1700193540000,25.77,25.77,25.716,25.749,4193.1
+1700193600000,25.75,25.792,25.693,25.707,6427.9
+1700193660000,25.705,25.854,25.68,25.853,6872.3
+1700193720000,25.854,25.881,25.826,25.874,9655.5
+1700193780000,25.873,25.918,25.859,25.895,9114.2
+1700193840000,25.899,25.9,25.807,25.818,9947.2
+1700193900000,25.825,25.855,25.793,25.834,6811.3
+1700193960000,25.837,25.859,25.736,25.766,6857.4
+1700194020000,25.766,25.766,25.69,25.69,8452.0
+1700194080000,25.694,25.706,25.648,25.661,7425.9
+1700194140000,25.661,25.683,25.647,25.662,5563.3
+1700194200000,25.665,25.68,25.63,25.644,7094.3
+1700194260000,25.649,25.666,25.559,25.634,25049.2
+1700194320000,25.631,25.637,25.529,25.58,14207.9
+1700194380000,25.585,25.603,25.501,25.539,16324.5
+1700194440000,25.537,25.557,25.501,25.521,14934.1
+1700194500000,25.52,25.557,25.461,25.551,19994.5
+1700194560000,25.556,25.586,25.54,25.558,7170.3
+1700194620000,25.56,25.602,25.543,25.555,7871.7
+1700194680000,25.551,25.558,25.433,25.477,9685.8
+1700194740000,25.475,25.499,25.42,25.461,9829.1
+1700194800000,25.461,25.546,25.458,25.54,5482.6
+1700194860000,25.54,25.655,25.534,25.613,8515.4
+1700194920000,25.613,25.69,25.588,25.634,11662.6
+1700194980000,25.634,25.666,25.563,25.577,7456.3
+1700195040000,25.571,25.592,25.513,25.516,5727.0
+1700195100000,25.517,25.532,25.495,25.501,5295.7
+1700195160000,25.502,25.527,25.464,25.486,7749.7
+1700195220000,25.487,25.526,25.476,25.519,4112.0
+1700195280000,25.52,25.58,25.513,25.56,5122.9
+1700195340000,25.555,25.586,25.481,25.511,7217.6
+1700195400000,25.51,25.554,25.492,25.513,5317.5
+1700195460000,25.515,25.529,25.472,25.472,5526.5
+1700195520000,25.473,25.481,25.408,25.423,7872.1
+1700195580000,25.422,25.468,25.415,25.457,5517.3
+1700195640000,25.464,25.632,25.463,25.616,9564.7
+1700195700000,25.615,25.648,25.581,25.624,7470.6
+1700195760000,25.628,25.662,25.597,25.614,4953.9
+1700195820000,25.614,25.614,25.513,25.537,5340.4
+1700195880000,25.535,25.542,25.513,25.528,5566.0
+1700195940000,25.527,25.554,25.51,25.551,5786.1
+1700196000000,25.548,25.551,25.413,25.438,8084.2
+1700196060000,25.438,25.45,25.37,25.413,11207.4
+1700196120000,25.419,25.422,25.338,25.396,10456.5
+1700196180000,25.397,25.423,25.316,25.343,13130.3
+1700196240000,25.343,25.39,25.317,25.333,12807.7
+1700196300000,25.334,25.418,25.325,25.335,6542.4
+1700196360000,25.336,25.346,25.177,25.234,34202.3
+1700196420000,25.23,25.376,25.23,25.324,19097.6
+1700196480000,25.323,25.368,25.3,25.36,12206.7
+1700196540000,25.36,25.361,25.3,25.319,10279.7
+1700196600000,25.324,25.363,25.299,25.327,11484.2
+1700196660000,25.327,25.343,25.276,25.287,6318.3
+1700196720000,25.287,25.318,25.235,25.252,11891.3
+1700196780000,25.252,25.263,25.12,25.253,24640.7
+1700196840000,25.255,25.297,25.252,25.28,9497.1
+1700196900000,25.276,25.276,25.175,25.246,7061.5
+1700196960000,25.245,25.289,25.207,25.25,7794.2
+1700197020000,25.252,25.299,25.227,25.286,5459.5
+1700197080000,25.281,25.281,25.186,25.23,9075.1
+1700197140000,25.23,25.275,25.217,25.245,6460.6
+1700197200000,25.251,25.368,25.242,25.347,15276.5
+1700197260000,25.347,25.38,25.28,25.285,11719.6
+1700197320000,25.285,25.345,25.277,25.33,4760.1
+1700197380000,25.334,25.462,25.322,25.352,24406.1
+1700197440000,25.352,25.368,25.307,25.315,5427.8
+1700197500000,25.314,25.327,25.184,25.234,23188.5
+1700197560000,25.235,25.235,25.168,25.189,13327.5
+1700197620000,25.189,25.195,25.092,25.116,20005.2
+1700197680000,25.121,25.135,25.081,25.109,15669.2
+1700197740000,25.11,25.2,25.107,25.129,12739.9
+1700197800000,25.13,25.183,25.114,25.183,7555.2
+1700197860000,25.181,25.184,25.139,25.166,4270.2
+1700197920000,25.168,25.176,25.133,25.164,4976.5
+1700197980000,25.165,25.211,25.111,25.168,17699.2
+1700198040000,25.165,25.231,25.165,25.223,2711.2
+1700198100000,25.223,25.372,25.138,25.354,17066.6
+1700198160000,25.354,25.399,25.317,25.375,11878.4
+1700198220000,25.375,25.411,25.349,25.382,7055.5
+1700198280000,25.391,25.399,25.353,25.388,7344.3
+1700198340000,25.382,25.415,25.355,25.376,5347.5
+1700198400000,25.368,25.414,25.35,25.36,6501.7
+1700198460000,25.359,25.406,25.329,25.329,6336.5
+1700198520000,25.328,25.343,25.266,25.287,6376.0
+1700198580000,25.284,25.364,25.277,25.363,5181.0
+1700198640000,25.363,25.388,25.331,25.365,4413.8
+1700198700000,25.368,25.375,25.332,25.364,2688.9
+1700198760000,25.359,25.4,25.356,25.4,5111.2
+1700198820000,25.4,25.423,25.372,25.41,5760.5
+1700198880000,25.401,25.424,25.362,25.373,5034.8
+1700198940000,25.373,25.392,25.354,25.372,4008.5
+1700199000000,25.371,25.39,25.332,25.358,6137.3
+1700199060000,25.348,25.442,25.332,25.44,10205.9
+1700199120000,25.438,25.484,25.433,25.445,8426.3
+1700199180000,25.445,25.484,25.44,25.464,9180.5
+1700199240000,25.463,25.474,25.44,25.44,7063.1
+1700199300000,25.441,25.452,25.365,25.37,14588.8
+1700199360000,25.37,25.5,25.368,25.478,14814.1
+1700199420000,25.479,25.573,25.443,25.56,11885.5
+1700199480000,25.559,25.591,25.432,25.458,21722.8
+1700199540000,25.456,25.541,25.451,25.504,23459.0
+1700199600000,25.503,25.529,25.489,25.508,4689.5
+1700199660000,25.508,25.526,25.495,25.512,4027.9
+1700199720000,25.511,25.542,25.51,25.522,3524.9
+1700199780000,25.521,25.545,25.5,25.525,3395.1
+1700199840000,25.524,25.541,25.461,25.531,8542.1
+1700199900000,25.531,25.674,25.527,25.635,15726.3
+1700199960000,25.631,25.658,25.573,25.63,9567.7
+1700200020000,25.631,25.656,25.501,25.506,6484.8
+1700200080000,25.506,25.537,25.506,25.534,6006.5
+1700200140000,25.528,25.535,25.42,25.433,12202.5
+1700200200000,25.435,25.472,25.384,25.42,9902.8
+1700200260000,25.423,25.468,25.415,25.433,2905.2
+1700200320000,25.438,25.454,25.357,25.373,7279.3
+1700200380000,25.374,25.386,25.266,25.33,15543.8
+1700200440000,25.33,25.374,25.306,25.356,7310.9
+1700200500000,25.355,25.378,25.265,25.273,5946.0
+1700200560000,25.272,25.351,25.215,25.325,13593.7
+1700200620000,25.324,25.332,25.246,25.246,5156.4
+1700200680000,25.248,25.315,25.233,25.308,9653.6
+1700200740000,25.312,25.315,25.27,25.289,3492.7
+1700200800000,25.287,25.287,25.255,25.262,10097.3
+1700200860000,25.263,25.286,25.237,25.245,6318.4
+1700200920000,25.243,25.243,25.144,25.216,28002.1
+1700200980000,25.216,25.216,25.119,25.134,10562.2
+1700201040000,25.133,25.182,25.045,25.157,24107.4
+1700201100000,25.155,25.218,25.128,25.215,6882.9
+1700201160000,25.215,25.245,25.102,25.119,27263.7
+1700201220000,25.119,25.13,25.062,25.077,15522.2
+1700201280000,25.076,25.14,25.051,25.105,5852.2
+1700201340000,25.101,25.106,25.024,25.046,10274.2
+1700201400000,25.052,25.105,25.02,25.105,9462.7
+1700201460000,25.103,25.111,25.026,25.05,5702.7
+1700201520000,25.057,25.067,24.908,24.978,32477.3
+1700201580000,24.981,25.023,24.941,24.951,14093.4
+1700201640000,24.952,24.995,24.79,24.97,31433.7
+1700201700000,24.97,25.08,24.957,25.04,12111.5
+1700201760000,25.041,25.15,25.012,25.103,18139.5
+1700201820000,25.102,25.142,25.081,25.106,7698.2
+1700201880000,25.105,25.134,25.027,25.077,10642.7
+1700201940000,25.072,25.084,25.04,25.065,4935.7
+1700202000000,25.066,25.151,25.046,25.151,9187.6
+1700202060000,25.15,25.186,25.126,25.178,6644.3
+1700202120000,25.179,25.186,25.146,25.176,7390.9
+1700202180000,25.17,25.188,25.126,25.126,5020.2
+1700202240000,25.127,25.141,25.035,25.047,7959.3
+1700202300000,25.047,25.049,24.977,25.032,8905.2
+1700202360000,25.031,25.133,25.029,25.122,5994.8
+1700202420000,25.117,25.133,25.029,25.044,3699.6
+1700202480000,25.041,25.079,25.035,25.078,2832.8
+1700202540000,25.079,25.124,25.071,25.124,3497.0
+1700202600000,25.124,25.187,25.092,25.092,10450.5
+1700202660000,25.093,25.124,25.081,25.124,5653.7
+1700202720000,25.124,25.153,25.106,25.116,5574.0
+1700202780000,25.117,25.215,25.116,25.207,6782.1
+1700202840000,25.202,25.21,25.111,25.114,6011.5
+1700202900000,25.113,25.128,25.062,25.071,6615.7
+1700202960000,25.067,25.121,25.024,25.048,9788.3
+1700203020000,25.049,25.088,25.033,25.034,4673.2
+1700203080000,25.037,25.043,25.024,25.035,3142.8
+1700203140000,25.035,25.035,24.871,24.93,25577.0
+1700203200000,24.929,24.994,24.907,24.947,13557.8
+1700203260000,24.95,24.966,24.915,24.945,7100.2
+1700203320000,24.94,24.945,24.886,24.896,8851.9
+1700203380000,24.894,24.937,24.884,24.898,11823.9
+1700203440000,24.899,24.913,24.85,24.89,9492.1
+1700203500000,24.893,24.905,24.861,24.885,5398.0
+1700203560000,24.886,24.901,24.862,24.866,5695.9
+1700203620000,24.864,24.891,24.8,24.802,12609.7
+1700203680000,24.801,24.801,24.713,24.743,22920.7
+1700203740000,24.742,24.806,24.737,24.791,8469.1
+1700203800000,24.789,24.798,24.727,24.754,6981.0
+1700203860000,24.754,24.778,24.622,24.665,21353.0
+1700203920000,24.664,24.742,24.635,24.724,14152.8
+1700203980000,24.724,24.726,24.614,24.615,13747.6
+1700204040000,24.614,24.639,24.549,24.626,21851.5
+1700204100000,24.632,24.737,24.624,24.684,12347.1
+1700204160000,24.688,24.74,24.639,24.663,14554.8
+1700204220000,24.662,24.683,24.607,24.656,7325.2
+1700204280000,24.651,24.663,24.6,24.612,9174.4
+1700204340000,24.612,24.739,24.612,24.716,10542.3
+1700204400000,24.715,24.727,24.617,24.617,8129.6
+1700204460000,24.617,24.656,24.601,24.607,8303.3
+1700204520000,24.606,24.617,24.5,24.575,22443.4
+1700204580000,24.578,24.674,24.577,24.617,10310.3
+1700204640000,24.62,24.649,24.574,24.609,5972.8
+1700204700000,24.6,24.647,24.574,24.628,7823.5
+1700204760000,24.63,24.684,24.6,24.616,11886.4
+1700204820000,24.607,24.68,24.602,24.676,11220.6
+1700204880000,24.676,24.707,24.601,24.627,6653.9
+1700204940000,24.624,24.642,24.548,24.588,34557.1
+1700205000000,24.588,24.602,24.553,24.576,5402.7
+1700205060000,24.576,24.681,24.576,24.657,8286.0
+1700205120000,24.654,24.769,24.654,24.733,11879.0
+1700205180000,24.735,24.745,24.639,24.671,8090.7
+1700205240000,24.667,24.681,24.538,24.553,8985.0
+1700205300000,24.555,24.602,24.507,24.596,16839.3
+1700205360000,24.6,24.673,24.574,24.585,13365.4
+1700205420000,24.585,24.637,24.585,24.614,7901.4
+1700205480000,24.613,24.66,24.597,24.654,5174.8
+1700205540000,24.658,24.682,24.615,24.652,8634.0
+1700205600000,24.648,24.654,24.626,24.648,2884.6
+1700205660000,24.648,24.679,24.57,24.591,6266.3
+1700205720000,24.586,24.638,24.52,24.619,10789.2
+1700205780000,24.626,24.663,24.589,24.593,6001.0
+1700205840000,24.594,24.61,24.569,24.587,4283.4
+1700205900000,24.588,24.589,24.521,24.579,12064.9
+1700205960000,24.577,24.578,24.448,24.5,17876.6
+1700206020000,24.5,24.574,24.5,24.538,7609.2
+1700206080000,24.538,24.547,24.41,24.417,22664.6
+1700206140000,24.419,24.426,24.319,24.365,33775.6
+1700206200000,24.369,24.48,24.355,24.458,22247.6
+1700206260000,24.46,24.465,24.394,24.413,8190.7
+1700206320000,24.414,24.457,24.347,24.392,13434.8
+1700206380000,24.395,24.399,24.31,24.319,12401.0
+1700206440000,24.316,24.33,24.18,24.199,59196.2
+1700206500000,24.202,24.236,24.161,24.187,18453.3
+1700206560000,24.187,24.279,24.15,24.187,37408.0
+1700206620000,24.184,24.203,24.105,24.131,23637.3
+1700206680000,24.132,24.151,24.002,24.091,38533.7
+1700206740000,24.09,24.158,24.058,24.143,15976.7
+1700206800000,24.142,24.205,24.13,24.204,14550.0
+1700206860000,24.202,24.275,24.199,24.275,31551.9
+1700206920000,24.276,24.316,24.194,24.24,16118.3
+1700206980000,24.236,24.236,24.063,24.08,19778.2
+1700207040000,24.082,24.137,24.065,24.133,9807.3
+1700207100000,24.127,24.179,24.09,24.178,8095.5
+1700207160000,24.179,24.262,24.1,24.117,17783.4
+1700207220000,24.117,24.12,23.894,23.913,59571.7
+1700207280000,23.902,23.914,23.807,23.886,36123.3
+1700207340000,23.886,23.913,23.66,23.768,61582.2
+1700207400000,23.768,23.95,23.738,23.87,49845.8
+1700207460000,23.872,23.95,23.852,23.903,26517.2
+1700207520000,23.904,23.927,23.844,23.903,21645.4
+1700207580000,23.903,23.942,23.821,23.837,16587.8
+1700207640000,23.834,23.929,23.765,23.924,16389.2
+1700207700000,23.923,23.944,23.881,23.904,13527.9
+1700207760000,23.902,23.918,23.709,23.736,38241.1
+1700207820000,23.733,23.868,23.733,23.85,17515.2
+1700207880000,23.846,23.855,23.76,23.781,14203.2
+1700207940000,23.783,23.825,23.744,23.757,9934.5
+1700208000000,23.768,23.828,23.674,23.82,29679.7
+1700208060000,23.81,24.012,23.802,23.97,34880.3
+1700208120000,23.968,24.085,23.964,23.99,33325.2
+1700208180000,23.991,24.078,23.911,24.062,25129.4
+1700208240000,24.069,24.08,23.989,24.01,16821.9
+1700208300000,24.009,24.088,23.965,24.045,21327.3
+1700208360000,24.045,24.196,24.039,24.166,19048.7
+1700208420000,24.164,24.2,24.12,24.15,17028.3
+1700208480000,24.148,24.21,24.1,24.203,17357.3
+1700208540000,24.2,24.283,24.132,24.137,30629.2
+1700208600000,24.139,24.141,24.027,24.108,30353.2
+1700208660000,24.108,24.116,23.966,24.046,12172.3
+1700208720000,24.046,24.075,23.985,24.003,10775.3
+1700208780000,24.0,24.027,23.975,24.0,10573.5
+1700208840000,23.995,24.021,23.841,23.862,16645.7
+1700208900000,23.858,23.983,23.843,23.953,19789.9
+1700208960000,23.953,24.0,23.871,23.941,23856.2
+1700209020000,23.94,23.997,23.909,23.924,8855.5
+1700209080000,23.927,24.08,23.927,24.029,15146.1
+1700209140000,24.029,24.138,24.02,24.074,14607.7
+1700209200000,24.069,24.122,23.892,23.909,23496.3
+1700209260000,23.905,23.942,23.853,23.932,21697.1
+1700209320000,23.94,23.962,23.892,23.94,13120.2
+1700209380000,23.937,23.956,23.757,23.764,23823.9
+1700209440000,23.765,23.806,23.545,23.6,74825.2
+1700209500000,23.601,23.692,23.55,23.686,24567.5
+1700209560000,23.685,23.828,23.682,23.806,23244.8
+1700209620000,23.806,24.048,23.805,24.008,39216.3
+1700209680000,24.004,24.102,23.976,24.09,25112.3
+1700209740000,24.092,24.159,24.056,24.155,26423.9
+1700209800000,24.154,24.191,24.071,24.087,37221.0
+1700209860000,24.089,24.136,24.033,24.103,21312.5
+1700209920000,24.096,24.156,24.072,24.136,12711.1
+1700209980000,24.134,24.178,24.1,24.127,15305.6
+1700210040000,24.127,24.169,24.107,24.156,6947.6
+1700210100000,24.156,24.156,24.105,24.126,7798.8
+1700210160000,24.125,24.13,24.052,24.096,8064.3
+1700210220000,24.092,24.123,24.005,24.021,10055.4
+1700210280000,24.023,24.054,23.936,23.97,12968.8
+1700210340000,23.969,24.028,23.906,24.02,9338.9
+1700210400000,24.017,24.066,24.003,24.033,4581.1
+1700210460000,24.032,24.046,23.944,23.946,6873.5
+1700210520000,23.946,24.064,23.938,24.02,4705.9
+1700210580000,24.019,24.043,23.954,23.958,4791.3
+1700210640000,23.962,23.992,23.951,23.992,7333.9
+1700210700000,23.991,24.016,23.838,23.908,19159.6
+1700210760000,23.908,24.011,23.869,24.0,13360.7
+1700210820000,23.998,24.171,23.989,24.146,18792.4
+1700210880000,24.146,24.186,24.069,24.069,18727.5
+1700210940000,24.068,24.084,23.969,23.975,13232.2
+1700211000000,23.976,24.056,23.975,24.011,5986.9
+1700211060000,24.008,24.025,23.953,24.014,8024.2
+1700211120000,24.01,24.136,23.976,23.978,20151.6
+1700211180000,23.979,24.107,23.979,24.073,9492.2
+1700211240000,24.072,24.072,23.963,23.968,5611.8
+1700211300000,23.968,24.017,23.934,23.938,5940.7
+1700211360000,23.938,23.963,23.818,23.905,24256.6
+1700211420000,23.903,23.923,23.824,23.843,7077.9
+1700211480000,23.844,23.963,23.827,23.938,10954.2
+1700211540000,23.933,24.039,23.918,24.021,13876.2
+1700211600000,24.023,24.088,23.993,24.031,11605.7
+1700211660000,24.031,24.076,23.918,23.956,13274.2
+1700211720000,23.955,23.972,23.912,23.965,9179.1
+1700211780000,23.966,24.121,23.951,24.121,13859.9
+1700211840000,24.121,24.15,24.051,24.063,8248.1
+1700211900000,24.064,24.094,24.019,24.039,8698.6
+1700211960000,24.042,24.061,23.992,24.05,8268.6
+1700212020000,24.054,24.076,23.989,23.995,5109.6
+1700212080000,23.994,24.058,23.989,24.027,5746.8
+1700212140000,24.024,24.06,24.0,24.01,4695.0
+1700212200000,24.01,24.033,23.994,24.001,5293.3
+1700212260000,23.998,24.017,23.926,23.93,6153.6
+1700212320000,23.931,24.018,23.888,23.989,10815.6
+1700212380000,23.986,23.994,23.881,23.901,6899.9
+1700212440000,23.895,23.9,23.807,23.848,19950.0
+1700212500000,23.835,23.904,23.827,23.87,8021.8
+1700212560000,23.869,23.911,23.83,23.85,11853.5
+1700212620000,23.847,23.898,23.838,23.896,4555.3
+1700212680000,23.893,23.948,23.858,23.861,4095.4
+1700212740000,23.862,23.888,23.76,23.771,12382.6
+1700212800000,23.778,23.867,23.763,23.8,14393.3
+1700212860000,23.791,23.802,23.655,23.683,20278.2
+1700212920000,23.679,23.797,23.673,23.788,11253.1
+1700212980000,23.793,23.798,23.737,23.738,4622.2
+1700213040000,23.739,23.784,23.729,23.754,4744.1
+1700213100000,23.762,23.827,23.739,23.776,5894.3
+1700213160000,23.776,23.823,23.74,23.745,4628.2
+1700213220000,23.745,23.921,23.74,23.912,39258.5
+1700213280000,23.909,23.957,23.897,23.944,10051.1
+1700213340000,23.944,23.944,23.854,23.889,6321.2
+1700213400000,23.89,23.931,23.874,23.894,6406.9
+1700213460000,23.895,23.952,23.808,23.824,9235.4
+1700213520000,23.824,23.847,23.732,23.74,11329.6
+1700213580000,23.739,23.746,23.666,23.696,18928.4
+1700213640000,23.698,23.711,23.66,23.681,7559.4
+1700213700000,23.678,23.739,23.63,23.645,16021.1
+1700213760000,23.644,23.685,23.589,23.589,13001.6
+1700213820000,23.588,23.641,23.37,23.639,73758.1
+1700213880000,23.641,23.71,23.561,23.707,23813.2
+1700213940000,23.707,23.733,23.661,23.704,10554.1
+1700214000000,23.702,23.763,23.696,23.76,8028.7
+1700214060000,23.759,23.834,23.749,23.775,16713.3
+1700214120000,23.774,23.841,23.721,23.726,10494.3
+1700214180000,23.725,23.77,23.645,23.663,9288.6
+1700214240000,23.664,23.694,23.633,23.655,7545.4
+1700214300000,23.656,23.665,23.585,23.633,10498.3
+1700214360000,23.632,23.69,23.601,23.686,7760.1
+1700214420000,23.681,23.746,23.665,23.734,9015.3
+1700214480000,23.736,23.755,23.694,23.74,6585.8
+1700214540000,23.742,23.839,23.712,23.825,10275.2
+1700214600000,23.824,23.886,23.803,23.868,10453.7
+1700214660000,23.869,23.889,23.81,23.821,8099.0
+1700214720000,23.822,23.835,23.775,23.819,7723.3
+1700214780000,23.821,23.899,23.782,23.783,14014.5
+1700214840000,23.781,23.829,23.776,23.812,3098.6
+1700214900000,23.811,23.83,23.71,23.73,9559.8
+1700214960000,23.734,23.758,23.707,23.749,3709.7
+1700215020000,23.75,23.759,23.696,23.732,4453.0
+1700215080000,23.733,23.744,23.664,23.719,7090.8
+1700215140000,23.72,23.772,23.702,23.772,9866.9
+1700215200000,23.771,23.812,23.729,23.805,8380.1
+1700215260000,23.808,23.83,23.75,23.769,5755.4
+1700215320000,23.761,23.761,23.577,23.577,14943.0
+1700215380000,23.578,23.644,23.526,23.611,15792.4
+1700215440000,23.611,23.629,23.56,23.597,11575.1
+1700215500000,23.597,23.608,23.42,23.443,41591.2
+1700215560000,23.445,23.556,23.445,23.513,10402.1
+1700215620000,23.511,23.551,23.315,23.403,46790.3
+1700215680000,23.393,23.515,23.349,23.488,20493.3
+1700215740000,23.487,23.502,23.441,23.49,10509.9
+1700215800000,23.496,23.543,23.467,23.496,11578.9
+1700215860000,23.509,23.559,23.504,23.508,8847.1
+1700215920000,23.51,23.624,23.483,23.534,16982.6
+1700215980000,23.534,23.596,23.457,23.457,9245.0
+1700216040000,23.457,23.537,23.431,23.468,11196.4
+1700216100000,23.471,23.516,23.395,23.431,12841.3
+1700216160000,23.433,23.463,23.3,23.446,27617.7
+1700216220000,23.451,23.5,23.421,23.447,18097.6
+1700216280000,23.447,23.541,23.42,23.538,9053.5
+1700216340000,23.538,23.634,23.524,23.605,11718.4
+1700216400000,23.608,23.688,23.585,23.611,16286.4
+1700216460000,23.611,23.612,23.46,23.476,12393.7
+1700216520000,23.481,23.515,23.457,23.511,8109.9
+1700216580000,23.511,23.531,23.327,23.352,17587.0
+1700216640000,23.352,23.392,23.27,23.288,28500.7
+1700216700000,23.289,23.299,22.9,23.078,163862.3
+1700216760000,23.082,23.195,23.028,23.049,44214.6
+1700216820000,23.052,23.204,22.981,23.2,37232.1
+1700216880000,23.201,23.27,23.157,23.235,33688.6
+1700216940000,23.235,23.278,23.191,23.246,26622.4
+1700217000000,23.248,23.388,23.238,23.338,24124.3
+1700217060000,23.337,23.462,23.316,23.343,37269.3
+1700217120000,23.35,23.416,23.343,23.358,18621.7
+1700217180000,23.362,23.47,23.358,23.443,11696.3
+1700217240000,23.443,23.454,23.37,23.388,13630.5
+1700217300000,23.391,23.416,23.295,23.313,15516.0
+1700217360000,23.317,23.393,23.232,23.246,19739.1
+1700217420000,23.247,23.263,23.081,23.234,47144.0
+1700217480000,23.23,23.306,23.12,23.122,28173.8
+1700217540000,23.128,23.174,23.093,23.106,20558.2
+1700217600000,23.103,23.104,23.022,23.034,24055.4
+1700217660000,23.028,23.096,22.94,23.067,37169.7
+1700217720000,23.071,23.113,23.014,23.04,16686.2
+1700217780000,23.04,23.132,23.026,23.075,16681.4
+1700217840000,23.075,23.077,22.838,22.883,46398.7
+1700217900000,22.883,22.946,22.62,22.668,116975.0
+1700217960000,22.669,22.837,22.65,22.805,41027.5
+1700218020000,22.806,22.845,22.678,22.753,40671.5
+1700218080000,22.753,22.953,22.686,22.871,54890.5
+1700218140000,22.871,22.943,22.867,22.879,23888.9
+1700218200000,22.879,23.0,22.879,22.983,28890.8
+1700218260000,22.982,23.079,22.962,23.04,25112.3
+1700218320000,23.047,23.155,23.0,23.103,26034.5
+1700218380000,23.102,23.193,23.095,23.19,24028.0
+1700218440000,23.191,23.25,23.153,23.233,28251.9
+1700218500000,23.236,23.257,23.156,23.212,13775.6
+1700218560000,23.215,23.225,23.183,23.205,13043.1
+1700218620000,23.206,23.262,23.154,23.171,15777.2
+1700218680000,23.169,23.192,23.155,23.169,8583.0
+1700218740000,23.166,23.248,23.157,23.225,13021.3
+1700218800000,23.224,23.224,23.152,23.157,13009.2
+1700218860000,23.159,23.287,23.102,23.132,34000.2
+1700218920000,23.132,23.155,23.038,23.137,15448.3
+1700218980000,23.138,23.189,23.115,23.175,17715.7
+1700219040000,23.175,23.341,23.173,23.298,27746.5
+1700219100000,23.297,23.404,23.293,23.404,20881.5
+1700219160000,23.401,23.462,23.38,23.387,31059.1
+1700219220000,23.387,23.392,23.252,23.253,10936.4
+1700219280000,23.258,23.322,23.258,23.27,8015.3
+1700219340000,23.269,23.294,23.24,23.247,6904.0
+1700219400000,23.247,23.256,23.124,23.161,17641.3
+1700219460000,23.16,23.263,23.12,23.238,18119.0
+1700219520000,23.24,23.282,23.186,23.194,6836.8
+1700219580000,23.192,23.251,23.189,23.203,6608.1
+1700219640000,23.202,23.264,23.201,23.205,8900.3
+1700219700000,23.216,23.238,23.04,23.106,25448.3
+1700219760000,23.106,23.154,23.067,23.154,23714.5
+1700219820000,23.154,23.167,23.067,23.082,7157.6
+1700219880000,23.078,23.097,22.887,22.969,43565.5
+1700219940000,22.97,23.081,22.938,23.008,15045.3
+1700220000000,23.011,23.048,22.972,23.044,11715.0
+1700220060000,23.038,23.05,23.005,23.029,10726.9
+1700220120000,23.029,23.1,22.93,22.954,17515.5
+1700220180000,22.95,22.99,22.914,22.981,13086.5
+1700220240000,22.98,23.056,22.98,23.015,11664.3
+1700220300000,23.015,23.078,23.003,23.043,15579.7
+1700220360000,23.044,23.061,23.0,23.018,10086.2
+1700220420000,23.018,23.069,23.002,23.065,12350.6
+1700220480000,23.057,23.065,23.031,23.038,5848.9
+1700220540000,23.045,23.062,23.022,23.033,6143.0
+1700220600000,23.04,23.05,23.013,23.031,6787.2
+1700220660000,23.033,23.061,23.002,23.012,10558.3
+1700220720000,23.01,23.035,22.99,23.011,15304.3
+1700220780000,23.01,23.118,23.007,23.113,13986.7
+1700220840000,23.113,23.183,23.089,23.139,14624.4
+1700220900000,23.137,23.314,23.132,23.305,27916.3
+1700220960000,23.304,23.5,23.302,23.444,54837.1
+1700221020000,23.448,23.499,23.36,23.405,38459.9
+1700221080000,23.406,23.438,23.365,23.369,12340.4
+1700221140000,23.371,23.604,23.345,23.44,76035.2
+1700221200000,23.441,23.518,23.4,23.47,22995.9
+1700221260000,23.47,23.513,23.406,23.455,17828.7
+1700221320000,23.454,23.456,23.399,23.424,11602.7
+1700221380000,23.423,23.436,23.38,23.404,14134.9
+1700221440000,23.403,23.412,23.362,23.385,7641.0
+1700221500000,23.386,23.399,23.324,23.335,11293.5
+1700221560000,23.334,23.336,23.236,23.285,25333.9
+1700221620000,23.278,23.329,23.274,23.32,10590.8
+1700221680000,23.321,23.487,23.321,23.477,21364.5
+1700221740000,23.476,23.484,23.297,23.298,17499.8
+1700221800000,23.297,23.327,23.234,23.292,13898.8
+1700221860000,23.29,23.29,23.205,23.23,10924.4
+1700221920000,23.226,23.252,23.184,23.184,9225.3
+1700221980000,23.184,23.213,23.1,23.113,11798.3
+1700222040000,23.113,23.189,23.072,23.099,17183.0
+1700222100000,23.099,23.155,23.082,23.15,5568.7
+1700222160000,23.149,23.219,23.149,23.202,7541.6
+1700222220000,23.2,23.204,23.038,23.064,15160.6
+1700222280000,23.065,23.127,23.057,23.109,6001.1
+1700222340000,23.106,23.138,23.018,23.068,9884.4
+1700222400000,23.06,23.132,23.044,23.112,9124.1
+1700222460000,23.11,23.195,23.11,23.133,12768.2
+1700222520000,23.128,23.179,23.111,23.157,6622.9
+1700222580000,23.155,23.206,23.127,23.201,11456.4
+1700222640000,23.199,23.199,23.081,23.1,7322.7
+1700222700000,23.094,23.189,23.082,23.172,8571.5
+1700222760000,23.177,23.23,23.176,23.192,7195.0
+1700222820000,23.195,23.227,23.164,23.169,5589.5
+1700222880000,23.169,23.187,23.086,23.086,8308.4
+1700222940000,23.089,23.128,23.07,23.075,7623.1
+1700223000000,23.075,23.088,22.945,22.956,26929.7
+1700223060000,22.957,22.976,22.854,22.887,34304.0
+1700223120000,22.887,23.03,22.866,23.001,21316.6
+1700223180000,23.002,23.025,22.874,22.881,23188.5
+1700223240000,22.881,22.893,22.7,22.822,44951.1
+1700223300000,22.821,22.853,22.649,22.672,31877.2
+1700223360000,22.672,22.832,22.655,22.832,27031.4
+1700223420000,22.831,22.845,22.72,22.741,30851.7
+1700223480000,22.741,22.789,22.644,22.662,27323.5
+1700223540000,22.664,22.734,22.651,22.714,14154.5
+1700223600000,22.715,22.722,22.6,22.712,68142.7
+1700223660000,22.712,22.777,22.308,22.437,159653.6
+1700223720000,22.437,22.526,22.341,22.521,57670.7
+1700223780000,22.516,22.631,22.465,22.512,49597.7
+1700223840000,22.512,22.664,22.473,22.496,45240.9
+1700223900000,22.496,22.624,22.3,22.317,97075.2
+1700223960000,22.317,22.545,22.26,22.506,61242.2
+1700224020000,22.509,22.85,22.502,22.808,77648.8
+1700224080000,22.805,22.819,22.656,22.795,64573.0
+1700224140000,22.794,22.833,22.746,22.811,26475.5
+1700224200000,22.809,22.869,22.77,22.771,39283.4
+1700224260000,22.769,22.846,22.713,22.815,37149.8
+1700224320000,22.823,22.853,22.795,22.839,17737.6
+1700224380000,22.841,23.0,22.799,22.985,30597.3
+1700224440000,22.984,23.266,22.95,23.26,52768.9
+1700224500000,23.257,23.402,23.133,23.164,75332.3
+1700224560000,23.164,23.193,23.098,23.169,26971.6
+1700224620000,23.17,23.299,23.144,23.25,29814.9
+1700224680000,23.257,23.278,23.226,23.241,12854.9
+1700224740000,23.239,23.244,23.121,23.133,14825.3
+1700224800000,23.133,23.179,23.074,23.161,13431.7
+1700224860000,23.159,23.305,23.151,23.193,21931.8
+1700224920000,23.19,23.235,23.155,23.225,15260.6
+1700224980000,23.225,23.39,23.221,23.352,25414.0
+1700225040000,23.35,23.448,23.31,23.43,35343.2
+1700225100000,23.425,23.6,23.423,23.5,111613.0
+1700225160000,23.498,23.633,23.438,23.494,59168.9
+1700225220000,23.494,23.514,23.436,23.467,15080.2
+1700225280000,23.468,23.563,23.456,23.56,14677.9
+1700225340000,23.556,23.715,23.55,23.632,42688.7
+1700225400000,23.629,23.773,23.612,23.706,45126.1
+1700225460000,23.713,23.737,23.543,23.626,27092.8
+1700225520000,23.623,23.644,23.528,23.542,16616.0
+1700225580000,23.546,23.566,23.467,23.536,29631.0
+1700225640000,23.535,23.592,23.473,23.526,19021.5
+1700225700000,23.526,23.584,23.5,23.558,14957.8
+1700225760000,23.56,23.597,23.54,23.572,7244.4
+1700225820000,23.572,24.01,23.544,23.981,68731.0
+1700225880000,23.988,23.995,23.834,23.893,41390.8
+1700225940000,23.894,24.114,23.889,23.954,56802.8
+1700226000000,23.958,24.094,23.883,23.883,46007.8
+1700226060000,23.891,24.01,23.869,23.944,32825.7
+1700226120000,23.937,23.941,23.8,23.834,26490.8
+1700226180000,23.835,23.874,23.777,23.8,30047.1
+1700226240000,23.8,23.814,23.633,23.699,28218.2
+1700226300000,23.699,23.84,23.651,23.828,24304.6
+1700226360000,23.83,23.881,23.739,23.871,14613.3
+1700226420000,23.871,23.871,23.725,23.764,12779.9
+1700226480000,23.758,23.808,23.732,23.787,9931.7
+1700226540000,23.788,23.809,23.718,23.806,12719.0
+1700226600000,23.808,23.848,23.777,23.795,11141.5
+1700226660000,23.799,23.863,23.766,23.852,10301.6
+1700226720000,23.852,23.869,23.823,23.842,6713.1
+1700226780000,23.841,23.841,23.761,23.771,10988.9
+1700226840000,23.772,23.953,23.768,23.95,20796.3
+1700226900000,23.943,23.952,23.855,23.881,18802.2
+1700226960000,23.878,23.956,23.873,23.944,8336.7
+1700227020000,23.944,24.122,23.938,24.109,41235.7
+1700227080000,24.111,24.149,24.006,24.068,25434.3
+1700227140000,24.068,24.107,23.999,24.033,22235.6
+1700227200000,24.033,24.042,23.986,24.003,14225.9
+1700227260000,24.003,24.042,23.986,24.011,10825.6
+1700227320000,24.012,24.099,24.011,24.06,13643.2
+1700227380000,24.06,24.076,23.993,24.043,8864.3
+1700227440000,24.041,24.062,24.031,24.041,7737.8
+1700227500000,24.041,24.141,24.012,24.14,20146.9
+1700227560000,24.14,24.285,24.076,24.079,44032.9
+1700227620000,24.08,24.094,23.924,23.97,28611.3
+1700227680000,23.97,23.993,23.814,23.871,26502.5
+1700227740000,23.875,23.884,23.78,23.807,33123.3
+1700227800000,23.802,23.91,23.771,23.839,22118.7
+1700227860000,23.839,23.914,23.765,23.816,15940.8
+1700227920000,23.817,23.914,23.817,23.88,9584.6
+1700227980000,23.88,23.905,23.81,23.843,14624.7
+1700228040000,23.842,23.86,23.75,23.804,14505.2
+1700228100000,23.804,23.959,23.765,23.95,14485.0
+1700228160000,23.949,24.068,23.937,23.988,22243.9
+1700228220000,23.99,24.021,23.835,23.876,18003.8
+1700228280000,23.872,24.068,23.848,23.965,39737.7
+1700228340000,23.964,23.965,23.802,23.891,24594.7
+1700228400000,23.892,23.909,23.845,23.855,10139.5
+1700228460000,23.854,23.886,23.804,23.828,7284.1
+1700228520000,23.823,23.829,23.762,23.786,12790.0
+1700228580000,23.79,23.812,23.758,23.772,11746.6
+1700228640000,23.772,23.809,23.75,23.8,10032.2
+1700228700000,23.791,23.807,23.771,23.784,4304.8
+1700228760000,23.781,23.793,23.727,23.757,24203.4
+1700228820000,23.758,23.758,23.675,23.721,19356.4
+1700228880000,23.716,23.722,23.62,23.652,27915.3
+1700228940000,23.653,23.666,23.573,23.609,20792.7
+1700229000000,23.608,23.608,23.45,23.567,37211.5
+1700229060000,23.56,23.72,23.52,23.698,27197.4
+1700229120000,23.694,23.754,23.61,23.696,28635.4
+1700229180000,23.696,23.738,23.566,23.62,39519.1
+1700229240000,23.62,23.74,23.605,23.682,26048.4
+1700229300000,23.683,23.723,23.597,23.615,12202.2
+1700229360000,23.615,23.735,23.61,23.698,8389.3
+1700229420000,23.696,23.733,23.66,23.713,9312.4
+1700229480000,23.713,23.736,23.663,23.698,8763.9
+1700229540000,23.699,23.714,23.609,23.622,4662.4
+1700229600000,23.622,23.776,23.622,23.76,13076.5
+1700229660000,23.758,23.771,23.677,23.698,8746.5
+1700229720000,23.695,23.739,23.682,23.736,5453.1
+1700229780000,23.735,23.759,23.72,23.746,10142.4
+1700229840000,23.748,23.774,23.741,23.759,7239.0
+1700229900000,23.765,23.796,23.754,23.758,9117.6
+1700229960000,23.764,23.839,23.757,23.773,11629.2
+1700230020000,23.767,23.804,23.746,23.754,10603.6
+1700230080000,23.749,23.762,23.592,23.601,12033.4
+1700230140000,23.602,23.603,23.473,23.512,21298.2
+1700230200000,23.519,23.6,23.47,23.594,16924.2
+1700230260000,23.595,23.646,23.488,23.537,18770.2
+1700230320000,23.529,23.575,23.472,23.567,12915.4
+1700230380000,23.566,23.636,23.522,23.562,11354.6
+1700230440000,23.561,23.595,23.496,23.522,8557.6
+1700230500000,23.527,23.629,23.525,23.622,6944.9
+1700230560000,23.627,23.695,23.55,23.55,16851.8
+1700230620000,23.55,23.566,23.457,23.523,24426.6
+1700230680000,23.521,23.522,23.402,23.421,22176.0
+1700230740000,23.421,23.471,23.397,23.44,13137.2
+1700230800000,23.443,23.515,23.404,23.503,14494.7
+1700230860000,23.502,23.762,23.501,23.735,24296.1
+1700230920000,23.739,23.781,23.685,23.77,20931.6
+1700230980000,23.774,23.92,23.751,23.892,28827.5
+1700231040000,23.898,23.902,23.743,23.76,12943.9
+1700231100000,23.761,23.896,23.74,23.865,12802.6
+1700231160000,23.864,23.915,23.812,23.876,16016.3
+1700231220000,23.876,23.938,23.851,23.899,12286.8
+1700231280000,23.9,23.921,23.795,23.867,15261.6
+1700231340000,23.866,23.887,23.806,23.832,10275.7
+1700231400000,23.835,24.009,23.811,24.0,24102.5
+1700231460000,24.0,24.208,23.999,24.046,71945.8
+1700231520000,24.046,24.106,23.984,24.014,16800.9
+1700231580000,24.014,24.103,23.916,23.947,53418.5
+1700231640000,23.95,24.039,23.944,23.969,15692.3
+1700231700000,23.972,24.069,23.923,24.042,23617.1
+1700231760000,24.044,24.053,23.934,23.993,20829.0
+1700231820000,23.993,24.009,23.84,23.893,21739.4
+1700231880000,23.895,23.905,23.746,23.769,34330.6
+1700231940000,23.766,23.798,23.745,23.76,18977.1
+1700232000000,23.754,23.792,23.692,23.726,25533.5
+1700232060000,23.729,23.76,23.65,23.677,19041.3
+1700232120000,23.682,23.793,23.604,23.753,20798.0
+1700232180000,23.758,23.913,23.756,23.812,19731.6
+1700232240000,23.811,23.877,23.69,23.716,11194.0
+1700232300000,23.717,23.8,23.66,23.703,17574.5
+1700232360000,23.7,23.85,23.609,23.842,22975.8
+1700232420000,23.845,23.918,23.589,23.643,35115.1
+1700232480000,23.644,23.765,23.614,23.721,23553.4
+1700232540000,23.724,23.792,23.679,23.776,15160.5
+1700232600000,23.784,23.815,23.608,23.683,33694.5
+1700232660000,23.681,23.757,23.6,23.7,29218.5
+1700232720000,23.7,23.842,23.659,23.839,37138.6
+1700232780000,23.838,23.874,23.793,23.803,19637.8
+1700232840000,23.807,23.92,23.766,23.786,39444.8
+1700232900000,23.782,23.836,23.603,23.711,46665.6
+1700232960000,23.715,23.749,23.65,23.748,27812.5
+1700233020000,23.743,23.883,23.735,23.875,23767.1
+1700233080000,23.869,24.089,23.856,24.004,45554.2
+1700233140000,24.003,24.18,23.986,24.152,42498.8
+1700233200000,24.152,24.241,24.075,24.16,42123.0
+1700233260000,24.157,24.303,24.084,24.255,41426.4
+1700233320000,24.253,24.33,24.234,24.322,45138.3
+1700233380000,24.32,24.33,24.243,24.33,42897.3
+1700233440000,24.33,24.352,24.26,24.292,45027.1
+1700233500000,24.291,24.587,24.284,24.579,55632.7
+1700233560000,24.587,24.678,24.555,24.555,66101.0
+1700233620000,24.555,24.614,24.434,24.536,47210.6
+1700233680000,24.534,24.572,24.393,24.421,41112.7
+1700233740000,24.422,24.477,24.321,24.355,28130.5
+1700233800000,24.355,24.392,24.247,24.28,26316.2
+1700233860000,24.277,24.388,24.207,24.295,22143.3
+1700233920000,24.286,24.325,24.23,24.325,13942.0
+1700233980000,24.325,24.385,24.233,24.263,21468.3
+1700234040000,24.264,24.296,24.198,24.236,16247.3
+1700234100000,24.243,24.272,24.178,24.201,18640.3
+1700234160000,24.2,24.228,24.08,24.217,26106.9
+1700234220000,24.215,24.224,24.162,24.168,11011.8
+1700234280000,24.173,24.332,24.162,24.294,21102.4
+1700234340000,24.293,24.315,24.232,24.247,12795.6
+1700234400000,24.247,24.265,24.078,24.102,25976.9
+1700234460000,24.094,24.171,24.05,24.115,20986.4
+1700234520000,24.105,24.106,23.959,24.041,35307.6
+1700234580000,24.039,24.121,23.989,24.108,12753.7
+1700234640000,24.107,24.108,24.015,24.028,9819.8
+1700234700000,24.028,24.028,23.81,23.839,34400.3
+1700234760000,23.839,23.935,23.786,23.852,27262.0
+1700234820000,23.853,23.97,23.853,23.934,20040.5
+1700234880000,23.939,24.147,23.935,24.127,33104.8
+1700234940000,24.124,24.297,24.112,24.181,43400.0
+1700235000000,24.181,24.28,24.091,24.262,28112.8
+1700235060000,24.265,24.293,24.036,24.07,22067.8
+1700235120000,24.069,24.142,24.058,24.077,6303.8
+1700235180000,24.08,24.102,24.046,24.073,8937.3
+1700235240000,24.077,24.077,23.983,24.009,11389.4
+1700235300000,24.005,24.084,23.903,23.903,15158.5
+1700235360000,23.905,23.939,23.844,23.851,23232.8
+1700235420000,23.861,23.894,23.785,23.82,29073.4
+1700235480000,23.825,23.925,23.805,23.902,15436.1
+1700235540000,23.902,24.0,23.826,23.842,30869.6
+1700235600000,23.844,23.867,23.765,23.851,24553.7
+1700235660000,23.857,23.947,23.857,23.898,12714.0
+1700235720000,23.898,24.043,23.888,23.894,21105.2
+1700235780000,23.895,23.99,23.833,23.927,18558.7
+1700235840000,23.928,23.936,23.825,23.869,10715.5
+1700235900000,23.869,23.983,23.841,23.915,16177.6
+1700235960000,23.91,23.959,23.536,23.605,177273.9
+1700236020000,23.608,23.703,23.585,23.65,32530.9
+1700236080000,23.653,23.724,23.608,23.653,19866.5
+1700236140000,23.659,23.788,23.658,23.725,17996.9
+1700236200000,23.72,23.807,23.708,23.764,10923.8
+1700236260000,23.757,23.816,23.734,23.741,13195.8
+1700236320000,23.738,23.808,23.674,23.689,14770.7
+1700236380000,23.682,23.738,23.623,23.646,12319.8
+1700236440000,23.65,23.688,23.258,23.349,58266.2
+1700236500000,23.341,23.505,23.261,23.311,52381.8
+1700236560000,23.314,23.483,23.257,23.447,31450.3
+1700236620000,23.449,23.49,23.371,23.409,14995.1
+1700236680000,23.402,23.434,23.34,23.413,16620.8
+1700236740000,23.416,23.474,23.375,23.448,18635.4
+1700236800000,23.454,23.728,23.392,23.683,44693.2
+1700236860000,23.676,23.748,23.666,23.713,38050.1
+1700236920000,23.713,23.72,23.501,23.539,55366.4
+1700236980000,23.539,23.568,23.461,23.535,25656.1
+1700237040000,23.536,23.538,23.226,23.254,38113.8
+1700237100000,23.253,23.331,23.187,23.254,47660.1
+1700237160000,23.256,23.393,23.222,23.376,27110.8
+1700237220000,23.371,23.633,23.357,23.571,33632.6
+1700237280000,23.567,23.641,23.549,23.62,26112.4
+1700237340000,23.619,23.744,23.596,23.677,26771.7
+1700237400000,23.675,23.835,23.662,23.749,35754.6
+1700237460000,23.737,23.878,23.728,23.868,23418.2
+1700237520000,23.863,24.074,23.85,23.988,41769.3
+1700237580000,23.99,24.088,23.969,24.072,34654.4
+1700237640000,24.072,24.15,23.898,23.903,37284.7
+1700237700000,23.905,24.04,23.851,23.875,25380.9
+1700237760000,23.875,24.005,23.824,23.961,36076.5
+1700237820000,23.963,23.991,23.874,23.937,23498.7
+1700237880000,23.938,23.938,23.834,23.863,13524.4
+1700237940000,23.865,24.1,23.824,24.098,19498.3
+1700238000000,24.099,24.368,24.079,24.276,64001.7
+1700238060000,24.285,24.287,24.144,24.239,34958.4
+1700238120000,24.235,24.238,24.112,24.133,17291.2
+1700238180000,24.132,24.37,24.119,24.335,24438.9
+1700238240000,24.334,24.458,24.299,24.346,34703.9
+1700238300000,24.348,24.387,24.244,24.352,29085.8
+1700238360000,24.351,24.387,24.314,24.332,18257.7
+1700238420000,24.333,24.35,24.273,24.285,12099.5
+1700238480000,24.285,24.36,24.252,24.327,26802.4
+1700238540000,24.326,24.339,24.277,24.3,10692.3
+1700238600000,24.298,24.303,24.186,24.218,15585.1
+1700238660000,24.214,24.253,24.126,24.191,36420.7
+1700238720000,24.202,24.206,24.099,24.133,17077.6
+1700238780000,24.13,24.146,24.051,24.141,20591.6
+1700238840000,24.143,24.147,24.01,24.042,17194.1
+1700238900000,24.041,24.077,24.016,24.067,12100.3
+1700238960000,24.067,24.181,24.021,24.037,11448.4
+1700239020000,24.028,24.182,23.953,24.166,24615.8
+1700239080000,24.163,24.172,24.013,24.058,16830.8
+1700239140000,24.057,24.264,24.048,24.23,18196.6
+1700239200000,24.225,24.36,24.213,24.358,25122.9
+1700239260000,24.359,24.472,24.294,24.472,40028.3
+1700239320000,24.463,24.472,24.254,24.299,26858.3
+1700239380000,24.3,24.376,24.236,24.276,21506.6
+1700239440000,24.276,24.31,24.11,24.232,49615.7
+1700239500000,24.232,24.266,24.123,24.262,15569.6
+1700239560000,24.263,24.297,24.128,24.163,20983.9
+1700239620000,24.165,24.276,24.123,24.223,11477.5
+1700239680000,24.223,24.223,24.066,24.07,14083.2
+1700239740000,24.067,24.112,24.035,24.054,11129.6
+1700239800000,24.051,24.14,24.037,24.121,7633.6
+1700239860000,24.122,24.248,24.114,24.121,14772.2
+1700239920000,24.123,24.224,24.113,24.172,6819.8
+1700239980000,24.174,24.207,24.123,24.184,8682.5
+1700240040000,24.184,24.218,24.095,24.097,5024.1
+1700240100000,24.098,24.125,24.017,24.028,10791.3
+1700240160000,24.029,24.054,23.939,23.991,19254.7
+1700240220000,23.991,24.009,23.942,23.975,8769.2
+1700240280000,23.973,24.067,23.958,24.037,5445.2
+1700240340000,24.035,24.073,23.999,24.054,4930.9
+1700240400000,24.049,24.094,23.985,23.996,8854.9
+1700240460000,24.001,24.197,23.972,24.189,14090.2
+1700240520000,24.19,24.37,24.19,24.356,29510.9
+1700240580000,24.359,24.6,24.353,24.538,75516.7
+1700240640000,24.524,24.7,24.48,24.517,62477.6
+1700240700000,24.518,24.541,24.322,24.533,38229.2
+1700240760000,24.529,24.798,24.52,24.786,43887.9
+1700240820000,24.781,24.927,24.667,24.74,74693.2
+1700240880000,24.736,24.785,24.656,24.763,31648.7
+1700240940000,24.763,24.765,24.61,24.626,24081.0
+1700241000000,24.628,24.674,24.56,24.584,24726.2
+1700241060000,24.582,24.603,24.509,24.532,22444.0
+1700241120000,24.539,24.599,24.521,24.552,10833.0
+1700241180000,24.549,24.597,24.533,24.543,11805.9
+1700241240000,24.543,24.553,24.4,24.418,16047.2
+1700241300000,24.419,24.58,24.401,24.56,22546.8
+1700241360000,24.559,24.634,24.5,24.616,9786.6
+1700241420000,24.616,24.706,24.565,24.565,20614.5
+1700241480000,24.571,24.587,24.458,24.506,18354.5
+1700241540000,24.5,24.546,24.473,24.528,12034.9
+1700241600000,24.521,24.552,24.467,24.473,12351.2
+1700241660000,24.473,24.572,24.464,24.544,13556.9
+1700241720000,24.547,24.597,24.496,24.516,11898.9
+1700241780000,24.513,24.527,24.474,24.506,11922.7
+1700241840000,24.509,24.553,24.48,24.527,7670.3
+1700241900000,24.523,24.559,24.481,24.506,5805.6
+1700241960000,24.502,24.545,24.484,24.542,5327.7
+1700242020000,24.542,24.55,24.494,24.511,3100.1
+1700242080000,24.514,24.554,24.495,24.546,3657.7
+1700242140000,24.545,24.618,24.533,24.586,17403.0
+1700242200000,24.586,24.594,24.51,24.526,9782.4
+1700242260000,24.524,24.532,24.35,24.441,30773.7
+1700242320000,24.441,24.59,24.422,24.576,11663.4
+1700242380000,24.578,24.65,24.474,24.519,18873.7
+1700242440000,24.524,24.847,24.51,24.839,26739.2
+1700242500000,24.84,24.866,24.723,24.78,30683.3
+1700242560000,24.783,24.832,24.75,24.795,9575.7
+1700242620000,24.802,24.834,24.711,24.79,17131.2
+1700242680000,24.79,24.904,24.79,24.832,26037.1
+1700242740000,24.837,24.919,24.802,24.832,26233.7
+1700242800000,24.831,24.862,24.784,24.825,12271.2
+1700242860000,24.822,24.847,24.762,24.847,9702.3
+1700242920000,24.839,25.21,24.822,25.176,88685.1
+1700242980000,25.177,25.224,24.943,25.041,48897.1
+1700243040000,25.043,25.175,25.039,25.09,17142.1
+1700243100000,25.088,25.179,25.052,25.126,19794.0
+1700243160000,25.126,25.126,24.943,25.01,25771.9
+1700243220000,25.014,25.185,25.009,25.08,26298.5
+1700243280000,25.08,25.15,25.032,25.059,12572.5
+1700243340000,25.058,25.134,25.039,25.054,8553.9
+1700243400000,25.054,25.054,24.946,24.972,13969.0
+1700243460000,24.973,25.148,24.94,25.059,22781.1
+1700243520000,25.058,25.101,24.993,25.038,11186.5
+1700243580000,25.026,25.141,25.001,25.141,8578.6
+1700243640000,25.141,25.47,25.123,25.294,73104.9
+1700243700000,25.293,25.444,25.278,25.315,25089.8
+1700243760000,25.315,25.315,25.132,25.214,16654.4
+1700243820000,25.213,25.35,25.167,25.35,19734.0
+1700243880000,25.341,25.486,25.29,25.408,30132.1
+1700243940000,25.415,25.439,25.35,25.412,17224.8
+1700244000000,25.412,25.472,25.311,25.404,29671.8
+1700244060000,25.407,25.44,25.236,25.316,18870.6
+1700244120000,25.317,25.5,25.29,25.472,16256.8
+1700244180000,25.472,25.614,25.387,25.4,43281.7
+1700244240000,25.4,25.414,25.323,25.336,13844.5
+1700244300000,25.337,25.377,25.177,25.191,21694.8
+1700244360000,25.191,25.271,25.163,25.17,16206.5
+1700244420000,25.172,25.183,25.037,25.115,33393.8
+1700244480000,25.115,25.177,25.104,25.132,8071.1
+1700244540000,25.133,25.175,25.112,25.166,7862.8
+1700244600000,25.168,25.181,25.067,25.14,9821.3
+1700244660000,25.141,25.391,25.106,25.384,28342.0
+1700244720000,25.391,25.406,25.287,25.296,14932.2
+1700244780000,25.301,25.373,25.298,25.331,9358.9
+1700244840000,25.337,25.349,25.214,25.252,19508.5
+1700244900000,25.252,25.311,25.182,25.259,10208.8
+1700244960000,25.255,25.256,25.13,25.139,11070.5
+1700245020000,25.14,25.207,25.108,25.112,8528.2
+1700245080000,25.114,25.15,25.088,25.133,9105.7
+1700245140000,25.131,25.167,25.104,25.117,5242.8
+1700245200000,25.121,25.174,25.112,25.132,4254.3
+1700245260000,25.135,25.182,25.093,25.156,6024.5
+1700245320000,25.156,25.156,25.035,25.093,16202.6
+1700245380000,25.097,25.111,25.015,25.043,13471.1
+1700245440000,25.038,25.076,24.95,25.031,22718.1
+1700245500000,25.029,25.063,25.005,25.016,7873.0
+1700245560000,25.014,25.034,24.987,25.019,5747.9
+1700245620000,25.018,25.037,24.976,25.032,6036.6
+1700245680000,25.032,25.044,25.006,25.025,5940.7
+1700245740000,25.025,25.046,24.983,25.031,6635.2
+1700245800000,25.028,25.102,24.965,24.989,11791.7
+1700245860000,24.991,24.996,24.922,24.951,11736.1
+1700245920000,24.953,24.985,24.904,24.985,5966.9
+1700245980000,24.978,25.016,24.971,25.015,7805.4
+1700246040000,25.015,25.2,25.0,25.132,25470.5
+1700246100000,25.136,25.16,25.031,25.04,11665.5
+1700246160000,25.037,25.155,25.014,25.153,7889.9
+1700246220000,25.15,25.159,25.039,25.066,10263.2
+1700246280000,25.068,25.099,25.04,25.078,4911.5
+1700246340000,25.079,25.099,25.047,25.086,2606.7
+1700246400000,25.088,25.115,25.03,25.03,8807.8
+1700246460000,25.029,25.056,25.02,25.041,3629.0
+1700246520000,25.039,25.051,24.994,25.02,3546.6
+1700246580000,25.02,25.023,24.94,24.989,6810.3
+1700246640000,24.976,24.982,24.938,24.965,12385.6
+1700246700000,24.966,25.047,24.948,25.036,17795.6
+1700246760000,25.033,25.033,24.93,24.933,5701.5
+1700246820000,24.941,24.946,24.821,24.851,15866.9
+1700246880000,24.852,24.914,24.847,24.892,14925.4
+1700246940000,24.886,24.915,24.798,24.822,9416.2
+1700247000000,24.824,24.88,24.823,24.86,3520.8
+1700247060000,24.862,24.915,24.862,24.896,5159.7
+1700247120000,24.898,24.999,24.896,24.983,6881.9
+1700247180000,24.983,25.02,24.965,24.988,7000.1
+1700247240000,24.986,25.017,24.974,24.996,3723.9
+1700247300000,24.994,25.076,24.98,25.059,11790.1
+1700247360000,25.059,25.104,25.027,25.088,8625.4
+1700247420000,25.088,25.098,25.033,25.091,5484.9
+1700247480000,25.088,25.093,25.035,25.059,4855.0
+1700247540000,25.061,25.1,25.045,25.089,5185.7
+1700247600000,25.089,25.127,25.082,25.111,8235.5
+1700247660000,25.11,25.17,25.108,25.108,6450.7
+1700247720000,25.109,25.133,25.051,25.122,8505.8
+1700247780000,25.123,25.129,25.043,25.054,6774.0
+1700247840000,25.056,25.079,24.995,25.079,6581.2
+1700247900000,25.078,25.111,25.054,25.083,5665.7
+1700247960000,25.082,25.082,24.935,24.945,9407.3
+1700248020000,24.946,24.995,24.942,24.99,5490.3
+1700248080000,24.986,24.986,24.933,24.934,3848.9
+1700248140000,24.934,25.037,24.926,25.037,6991.6
+1700248200000,25.03,25.057,25.016,25.053,3791.4
+1700248260000,25.05,25.064,24.936,24.936,6302.4
+1700248320000,24.938,25.067,24.929,25.059,4903.4
+1700248380000,25.059,25.127,25.04,25.108,12078.6
+1700248440000,25.108,25.124,25.07,25.112,9107.9
+1700248500000,25.113,25.193,25.082,25.19,8515.4
+1700248560000,25.191,25.238,25.03,25.03,14904.8
+1700248620000,25.033,25.095,24.925,24.927,9323.2
+1700248680000,24.926,24.965,24.897,24.904,7676.8
+1700248740000,24.907,24.941,24.882,24.894,7692.9
+1700248800000,24.895,24.931,24.853,24.871,7099.8
+1700248860000,24.872,24.926,24.864,24.891,4005.4
+1700248920000,24.892,24.957,24.865,24.896,5563.9
+1700248980000,24.89,24.961,24.89,24.942,6436.2
+1700249040000,24.941,25.016,24.941,25.007,4781.5
+1700249100000,25.011,25.129,25.007,25.102,20488.0
+1700249160000,25.097,25.128,25.006,25.065,6034.3
+1700249220000,25.066,25.066,25.031,25.039,2642.0
+1700249280000,25.037,25.05,25.016,25.019,4743.3
+1700249340000,25.021,25.064,24.978,25.062,5045.7
+1700249400000,25.062,25.077,24.989,24.996,9320.5
+1700249460000,24.995,25.067,24.979,25.029,6094.2
+1700249520000,25.026,25.097,25.004,25.09,4148.2
+1700249580000,25.091,25.104,25.037,25.053,7998.0
+1700249640000,25.053,25.072,25.014,25.043,4166.2
+1700249700000,25.044,25.051,25.004,25.008,5459.9
+1700249760000,25.01,25.15,25.01,25.15,14540.0
+1700249820000,25.15,25.222,25.149,25.161,10136.8
+1700249880000,25.161,25.167,25.055,25.068,8005.0
+1700249940000,25.062,25.062,24.973,24.979,9251.3
+1700250000000,24.979,25.048,24.954,25.04,7036.7
+1700250060000,25.04,25.047,24.963,24.963,5369.4
+1700250120000,24.966,24.971,24.854,24.854,13651.6
+1700250180000,24.859,25.004,24.859,24.977,11806.9
+1700250240000,24.977,24.983,24.901,24.904,4464.8
+1700250300000,24.907,24.95,24.88,24.938,7314.5
+1700250360000,24.938,24.975,24.874,24.953,5160.4
+1700250420000,24.953,24.957,24.867,24.902,4108.9
+1700250480000,24.899,24.919,24.83,24.863,7562.6
+1700250540000,24.864,24.95,24.84,24.9,18841.7
+1700250600000,24.898,25.0,24.895,24.982,7543.9
+1700250660000,24.983,24.995,24.93,24.951,3240.3
+1700250720000,24.944,24.944,24.844,24.854,4384.4
+1700250780000,24.855,24.94,24.807,24.928,10230.6
+1700250840000,24.929,24.929,24.825,24.849,6702.5
+1700250900000,24.854,24.882,24.832,24.858,8333.6
+1700250960000,24.857,24.905,24.857,24.895,7032.8
+1700251020000,24.892,24.908,24.869,24.876,3161.4
+1700251080000,24.875,24.896,24.827,24.857,4807.8
+1700251140000,24.859,24.889,24.83,24.858,5011.0
+1700251200000,24.86,24.952,24.856,24.949,8522.5
+1700251260000,24.948,24.997,24.948,24.972,3834.7
+1700251320000,24.973,24.989,24.96,24.977,3603.1
+1700251380000,24.981,25.056,24.956,24.968,8833.4
+1700251440000,24.969,25.008,24.902,24.943,7789.9
+1700251500000,24.944,24.983,24.928,24.968,3364.2
+1700251560000,24.975,25.021,24.951,25.021,6575.9
+1700251620000,25.021,25.052,24.971,25.049,9369.8
+1700251680000,25.05,25.069,25.027,25.05,8750.0
+1700251740000,25.052,25.053,25.014,25.046,6306.4
+1700251800000,25.04,25.074,25.006,25.036,7267.9
+1700251860000,25.038,25.073,25.002,25.047,6276.6
+1700251920000,25.046,25.064,25.023,25.047,6577.2
+1700251980000,25.048,25.081,25.024,25.045,4741.2
+1700252040000,25.045,25.079,25.019,25.066,4380.2
+1700252100000,25.063,25.063,24.927,24.933,11400.1
+1700252160000,24.931,25.045,24.896,25.028,20940.8
+1700252220000,25.03,25.059,25.0,25.003,14917.2
+1700252280000,25.003,25.013,24.961,24.991,8242.7
+1700252340000,24.991,25.019,24.958,24.971,3288.9
+1700252400000,24.971,24.971,24.911,24.919,3778.0
+1700252460000,24.918,24.922,24.838,24.838,7977.7
+1700252520000,24.842,24.895,24.818,24.875,4267.6
+1700252580000,24.871,24.871,24.819,24.822,3014.4
+1700252640000,24.822,24.842,24.802,24.837,3553.1
+1700252700000,24.83,24.841,24.8,24.83,3088.6
+1700252760000,24.829,24.837,24.805,24.824,3166.3
+1700252820000,24.822,24.859,24.806,24.84,5359.2
+1700252880000,24.84,24.919,24.83,24.864,8339.5
+1700252940000,24.862,24.881,24.789,24.796,8545.6
+1700253000000,24.796,24.798,24.699,24.704,14714.5
+1700253060000,24.704,24.722,24.671,24.689,10269.6
+1700253120000,24.683,24.748,24.666,24.717,6019.3
+1700253180000,24.713,24.759,24.711,24.739,4170.2
+1700253240000,24.736,24.772,24.674,24.674,11253.2
+1700253300000,24.674,24.684,24.65,24.678,8174.9
+1700253360000,24.678,24.703,24.674,24.676,6824.0
+1700253420000,24.675,24.707,24.645,24.676,5882.2
+1700253480000,24.675,24.716,24.652,24.664,4469.6
+1700253540000,24.667,24.678,24.645,24.671,3641.4
+1700253600000,24.67,24.685,24.648,24.678,3223.2
+1700253660000,24.678,24.685,24.656,24.669,2542.0
+1700253720000,24.673,24.721,24.664,24.697,3216.8
+1700253780000,24.7,24.704,24.657,24.665,4625.2
+1700253840000,24.665,24.681,24.596,24.614,7879.9
+1700253900000,24.614,24.675,24.582,24.669,9125.3
+1700253960000,24.67,24.704,24.553,24.553,8774.8
+1700254020000,24.554,24.637,24.544,24.637,8578.7
+1700254080000,24.636,24.692,24.63,24.679,3553.5
+1700254140000,24.681,24.721,24.68,24.692,3286.5
+1700254200000,24.691,24.734,24.672,24.695,5088.6
+1700254260000,24.697,24.766,24.693,24.71,5539.7
+1700254320000,24.711,24.738,24.682,24.69,5140.1
+1700254380000,24.688,24.753,24.682,24.738,3382.9
+1700254440000,24.733,24.773,24.714,24.715,4432.2
+1700254500000,24.715,24.761,24.713,24.734,4948.3
+1700254560000,24.728,24.747,24.719,24.74,2204.9
+1700254620000,24.74,24.766,24.732,24.751,3091.6
+1700254680000,24.751,24.781,24.733,24.753,4753.5
+1700254740000,24.752,24.763,24.722,24.756,2719.0
+1700254800000,24.759,24.791,24.746,24.768,4559.3
+1700254860000,24.759,24.782,24.747,24.782,1761.3
+1700254920000,24.782,24.911,24.782,24.907,9698.7
+1700254980000,24.907,24.909,24.786,24.817,5721.6
+1700255040000,24.815,24.834,24.792,24.831,1604.9
+1700255100000,24.828,24.906,24.82,24.864,3074.4
+1700255160000,24.865,24.873,24.799,24.808,3483.3
+1700255220000,24.808,24.829,24.786,24.813,2301.8
+1700255280000,24.82,24.856,24.773,24.856,4935.3
+1700255340000,24.855,24.856,24.799,24.799,2167.5
+1700255400000,24.803,24.818,24.755,24.769,2193.0
+1700255460000,24.765,24.805,24.734,24.792,4310.1
+1700255520000,24.798,24.85,24.786,24.85,3461.6
+1700255580000,24.846,24.865,24.816,24.823,2822.6
+1700255640000,24.819,24.819,24.762,24.785,6821.9
+1700255700000,24.785,24.835,24.752,24.807,6047.7
+1700255760000,24.809,24.815,24.697,24.706,7928.7
+1700255820000,24.705,24.776,24.705,24.757,2340.4
+1700255880000,24.755,24.767,24.646,24.679,6604.2
+1700255940000,24.679,24.681,24.634,24.658,7234.0
+1700256000000,24.659,24.701,24.656,24.667,3203.5
+1700256060000,24.666,24.669,24.639,24.647,2448.1
+1700256120000,24.647,24.668,24.635,24.643,4509.1
+1700256180000,24.643,24.661,24.623,24.623,3214.6
+1700256240000,24.629,24.651,24.61,24.613,5205.6
+1700256300000,24.613,24.661,24.611,24.647,5235.0
+1700256360000,24.647,24.726,24.628,24.698,2314.1
+1700256420000,24.697,24.697,24.641,24.646,3808.1
+1700256480000,24.647,24.67,24.61,24.621,3104.8
+1700256540000,24.618,24.623,24.592,24.608,2756.8
+1700256600000,24.613,24.62,24.577,24.58,3306.7
+1700256660000,24.58,24.6,24.558,24.565,6335.5
+1700256720000,24.567,24.584,24.521,24.579,6130.3
+1700256780000,24.578,24.64,24.577,24.638,3482.1
+1700256840000,24.638,24.665,24.629,24.64,2532.2
+1700256900000,24.636,24.637,24.561,24.57,2992.8
+1700256960000,24.575,24.634,24.575,24.634,3183.0
+1700257020000,24.633,24.7,24.633,24.673,3720.8
+1700257080000,24.672,24.688,24.66,24.674,2144.9
+1700257140000,24.675,24.682,24.634,24.637,2809.2
+1700257200000,24.635,24.635,24.575,24.595,1305.7
+1700257260000,24.597,24.645,24.594,24.621,1700.1
+1700257320000,24.626,24.7,24.626,24.656,1986.3
+1700257380000,24.656,24.705,24.656,24.703,2453.2
+1700257440000,24.703,24.813,24.703,24.769,12557.2
+1700257500000,24.769,24.8,24.74,24.761,5754.1
+1700257560000,24.767,24.784,24.761,24.78,1852.4
+1700257620000,24.779,24.792,24.766,24.779,3571.0
+1700257680000,24.775,24.775,24.713,24.761,3551.9
+1700257740000,24.761,24.798,24.749,24.784,5271.2
+1700257800000,24.784,24.784,24.698,24.727,11846.0
+1700257860000,24.729,24.738,24.641,24.654,5139.0
+1700257920000,24.655,24.731,24.63,24.728,9425.1
+1700257980000,24.728,24.772,24.709,24.772,3294.4
+1700258040000,24.771,24.789,24.72,24.76,2717.7
+1700258100000,24.756,24.893,24.739,24.875,9175.2
+1700258160000,24.875,24.977,24.861,24.966,11704.0
+1700258220000,24.966,24.974,24.885,24.89,13914.5
+1700258280000,24.89,24.957,24.853,24.943,6007.9
+1700258340000,24.943,24.943,24.869,24.888,5506.9
+1700258400000,24.885,24.916,24.857,24.863,6622.7
+1700258460000,24.862,24.897,24.847,24.862,8914.5
+1700258520000,24.863,24.958,24.863,24.932,5224.6
+1700258580000,24.931,24.971,24.903,24.903,3869.8
+1700258640000,24.903,24.916,24.841,24.892,4865.2
+1700258700000,24.893,24.935,24.88,24.896,3157.8
+1700258760000,24.899,24.954,24.899,24.939,3026.5
+1700258820000,24.939,24.953,24.906,24.914,2802.1
+1700258880000,24.914,24.958,24.895,24.91,2885.7
+1700258940000,24.908,24.964,24.906,24.953,3401.1
+1700259000000,24.955,24.986,24.948,24.973,3712.2
+1700259060000,24.971,24.971,24.917,24.943,5298.5
+1700259120000,24.942,24.969,24.92,24.963,2381.3
+1700259180000,24.962,25.104,24.958,25.012,21387.2
+1700259240000,25.013,25.023,25.002,25.02,6253.6
+1700259300000,25.015,25.031,24.999,24.999,6298.7
+1700259360000,25.001,25.017,24.995,25.013,6540.2
+1700259420000,25.012,25.019,24.913,24.913,14384.5
+1700259480000,24.913,24.955,24.906,24.927,3371.1
+1700259540000,24.927,24.94,24.906,24.935,2651.9
+1700259600000,24.934,24.958,24.923,24.941,3031.2
+1700259660000,24.94,24.972,24.931,24.97,3919.1
+1700259720000,24.967,25.014,24.945,25.014,3225.4
+1700259780000,25.006,25.039,24.998,25.027,2786.7
+1700259840000,25.035,25.22,25.018,25.15,32294.3
+1700259900000,25.15,25.212,25.111,25.205,9848.3
+1700259960000,25.206,25.25,25.173,25.219,14308.9
+1700260020000,25.219,25.223,25.113,25.176,19801.2
+1700260080000,25.173,25.272,25.172,25.23,14856.2
+1700260140000,25.229,25.23,25.113,25.157,16360.1
+1700260200000,25.157,25.223,25.157,25.219,4324.0
+1700260260000,25.219,25.243,25.21,25.229,2207.3
+1700260320000,25.227,25.245,25.214,25.234,2507.8
+1700260380000,25.241,25.289,25.232,25.249,5041.5
+1700260440000,25.245,25.26,25.224,25.237,3517.2
+1700260500000,25.237,25.422,25.232,25.398,14402.4
+1700260560000,25.398,25.406,25.256,25.405,22080.8
+1700260620000,25.405,25.439,25.364,25.416,10440.7
+1700260680000,25.417,25.424,25.367,25.369,7989.3
+1700260740000,25.369,25.37,25.321,25.342,5324.6
+1700260800000,25.341,25.356,25.324,25.327,3350.2
+1700260860000,25.328,25.33,25.308,25.309,2545.0
+1700260920000,25.308,25.309,25.296,25.304,2571.4
+1700260980000,25.305,25.325,25.304,25.323,3706.7
+1700261040000,25.323,25.327,25.305,25.311,2194.4
+1700261100000,25.312,25.38,25.305,25.38,6897.4
+1700261160000,25.38,25.402,25.372,25.375,7466.2
+1700261220000,25.377,25.398,25.335,25.379,7131.2
+1700261280000,25.381,25.437,25.356,25.422,9279.4
+1700261340000,25.423,25.453,25.41,25.443,6597.2
+1700261400000,25.444,25.492,25.444,25.485,3419.4
+1700261460000,25.488,25.489,25.455,25.462,3342.2
+1700261520000,25.461,25.495,25.461,25.488,3394.6
+1700261580000,25.487,25.5,25.478,25.492,5232.1
+1700261640000,25.491,25.8,25.491,25.577,73426.2
+1700261700000,25.578,25.592,25.463,25.529,14328.4
+1700261760000,25.532,25.565,25.5,25.544,8307.7
+1700261820000,25.548,25.564,25.521,25.538,5580.9
+1700261880000,25.535,25.544,25.511,25.534,5158.3
+1700261940000,25.535,25.628,25.534,25.628,5732.3
+1700262000000,25.627,25.666,25.58,25.638,7964.0
+1700262060000,25.631,25.791,25.601,25.683,21472.0
+1700262120000,25.681,25.748,25.663,25.67,5699.2
+1700262180000,25.668,25.776,25.637,25.642,16397.7
+1700262240000,25.642,25.678,25.61,25.641,12458.1
+1700262300000,25.636,25.73,25.611,25.706,11626.2
+1700262360000,25.703,25.73,25.621,25.676,10062.5
+1700262420000,25.684,25.717,25.658,25.692,11189.5
+1700262480000,25.689,25.763,25.678,25.704,9074.9
+1700262540000,25.709,25.709,25.595,25.621,16538.6
+1700262600000,25.621,25.737,25.599,25.733,9847.9
+1700262660000,25.733,25.736,25.64,25.704,10648.6
+1700262720000,25.697,25.796,25.68,25.754,10582.9
+1700262780000,25.751,25.776,25.72,25.77,4911.5
+1700262840000,25.767,25.775,25.733,25.747,4227.8
+1700262900000,25.749,25.8,25.741,25.797,11065.5
+1700262960000,25.797,25.8,25.734,25.735,9130.8
+1700263020000,25.735,25.757,25.673,25.7,7180.9
+1700263080000,25.698,25.7,25.6,25.636,15467.5
+1700263140000,25.638,25.651,25.553,25.64,14373.5
+1700263200000,25.64,25.691,25.6,25.616,8714.8
+1700263260000,25.617,25.629,25.56,25.598,7731.1
+1700263320000,25.597,25.615,25.506,25.528,15587.6
+1700263380000,25.531,25.562,25.439,25.466,17061.8
+1700263440000,25.467,25.486,25.4,25.466,12593.4
+1700263500000,25.468,25.482,25.402,25.426,9918.5
+1700263560000,25.421,25.442,25.364,25.368,8049.8
+1700263620000,25.369,25.41,25.331,25.379,10116.6
+1700263680000,25.381,25.408,25.273,25.322,20844.8
+1700263740000,25.323,25.344,25.242,25.291,18943.4
+1700263800000,25.283,25.362,25.264,25.342,9946.1
+1700263860000,25.345,25.388,25.243,25.292,13333.4
+1700263920000,25.294,25.4,25.294,25.379,9072.1
+1700263980000,25.381,25.455,25.367,25.391,15102.2
+1700264040000,25.391,25.419,25.35,25.361,7590.6
+1700264100000,25.358,25.395,25.324,25.338,7809.4
+1700264160000,25.338,25.338,25.309,25.324,5380.1
+1700264220000,25.323,25.349,25.303,25.333,5596.4
+1700264280000,25.333,25.398,25.318,25.393,12517.2
+1700264340000,25.394,25.421,25.352,25.409,16836.4
+1700264400000,25.412,25.436,25.406,25.431,6802.8
+1700264460000,25.427,25.443,25.375,25.375,7564.7
+1700264520000,25.376,25.421,25.337,25.355,3529.7
+1700264580000,25.356,25.407,25.353,25.374,3531.8
+1700264640000,25.374,25.403,25.342,25.388,2534.3
+1700264700000,25.384,25.485,25.37,25.473,9012.4
+1700264760000,25.472,25.509,25.438,25.508,8480.4
+1700264820000,25.507,25.513,25.431,25.431,10709.2
+1700264880000,25.43,25.48,25.397,25.456,10981.7
+1700264940000,25.457,25.469,25.401,25.421,6123.5
+1700265000000,25.415,25.415,25.309,25.317,8738.0
+1700265060000,25.318,25.355,25.314,25.344,3512.1
+1700265120000,25.344,25.359,25.333,25.354,1856.4
+1700265180000,25.349,25.416,25.345,25.41,7059.3
+1700265240000,25.411,25.475,25.395,25.433,4667.7
+1700265300000,25.432,25.577,25.432,25.574,10557.8
+1700265360000,25.573,25.641,25.558,25.622,7732.5
+1700265420000,25.623,25.67,25.594,25.658,10076.1
+1700265480000,25.654,25.75,25.636,25.704,14161.1
+1700265540000,25.704,25.73,25.644,25.662,10225.9
+1700265600000,25.655,25.69,25.617,25.634,9329.5
+1700265660000,25.633,25.644,25.524,25.524,9991.8
+1700265720000,25.528,25.609,25.48,25.558,10528.1
+1700265780000,25.559,25.599,25.474,25.474,6664.4
+1700265840000,25.473,25.506,25.422,25.457,14202.2
+1700265900000,25.455,25.486,25.395,25.4,8301.7
+1700265960000,25.4,25.55,25.393,25.547,10112.8
+1700266020000,25.545,25.797,25.524,25.702,26641.9
+1700266080000,25.702,25.716,25.523,25.598,20129.7
+1700266140000,25.598,25.606,25.5,25.5,15173.4
+1700266200000,25.501,25.54,25.474,25.501,7840.9
+1700266260000,25.499,25.502,25.447,25.468,7071.5
+1700266320000,25.467,25.477,25.402,25.424,7574.8
+1700266380000,25.425,25.469,25.398,25.449,6923.0
+1700266440000,25.45,25.493,25.444,25.462,3276.0
+1700266500000,25.46,25.466,25.384,25.384,5161.8
+1700266560000,25.383,25.464,25.356,25.367,9250.7
+1700266620000,25.369,25.395,25.325,25.339,10076.6
+1700266680000,25.334,25.371,25.31,25.315,6237.9
+1700266740000,25.319,25.342,25.297,25.325,6137.6
+1700266800000,25.324,25.332,25.254,25.288,8099.7
+1700266860000,25.288,25.328,25.247,25.286,9139.2
+1700266920000,25.287,25.331,25.251,25.318,6858.8
+1700266980000,25.319,25.366,25.311,25.36,4453.1
+1700267040000,25.362,25.408,25.322,25.396,9359.8
+1700267100000,25.395,25.407,25.347,25.377,3742.2
+1700267160000,25.373,25.397,25.338,25.338,2879.0
+1700267220000,25.338,25.338,25.23,25.239,9023.1
+1700267280000,25.245,25.273,25.221,25.242,5971.9
+1700267340000,25.24,25.257,25.145,25.189,21881.4
+1700267400000,25.195,25.254,25.125,25.139,10099.9
+1700267460000,25.139,25.277,25.122,25.187,12506.9
+1700267520000,25.183,25.2,25.122,25.161,7851.0
+1700267580000,25.157,25.206,25.152,25.187,7818.0
+1700267640000,25.193,25.243,25.18,25.222,3843.0
+1700267700000,25.227,25.25,25.185,25.24,5500.1
+1700267760000,25.233,25.233,25.104,25.109,11251.9
+1700267820000,25.117,25.166,25.112,25.16,7087.5
+1700267880000,25.148,25.178,25.076,25.106,10458.9
+1700267940000,25.108,25.153,25.102,25.126,9105.5
+1700268000000,25.125,25.15,25.097,25.15,4716.4
+1700268060000,25.147,25.173,25.124,25.145,3984.6
+1700268120000,25.145,25.158,25.1,25.119,4302.3
+1700268180000,25.118,25.118,25.046,25.065,7922.8
+1700268240000,25.073,25.089,25.024,25.042,10767.7
+1700268300000,25.044,25.068,25.015,25.019,6604.1
+1700268360000,25.021,25.087,24.922,25.082,18672.9
+1700268420000,25.077,25.164,25.057,25.149,8968.6
+1700268480000,25.149,25.24,25.145,25.186,12320.8
+1700268540000,25.189,25.214,25.169,25.186,5455.3
+1700268600000,25.192,25.3,25.168,25.293,9206.4
+1700268660000,25.286,25.37,25.273,25.347,15010.6
+1700268720000,25.347,25.365,25.286,25.3,8143.1
+1700268780000,25.301,25.313,25.263,25.283,4940.5
+1700268840000,25.287,25.296,25.232,25.268,5245.4
+1700268900000,25.264,25.322,25.253,25.279,6315.9
+1700268960000,25.277,25.289,25.2,25.219,4416.1
+1700269020000,25.222,25.252,25.201,25.213,3481.7
+1700269080000,25.217,25.235,25.139,25.149,7981.3
+1700269140000,25.149,25.166,25.132,25.143,2839.6
+1700269200000,25.14,25.205,25.113,25.198,5479.2
+1700269260000,25.198,25.286,25.193,25.255,9554.1
+1700269320000,25.255,25.259,25.177,25.205,3416.8
+1700269380000,25.201,25.222,25.181,25.217,2959.9
+1700269440000,25.218,25.222,25.162,25.172,4487.8
+1700269500000,25.174,25.199,25.164,25.198,2718.2
+1700269560000,25.199,25.219,25.164,25.196,5421.1
+1700269620000,25.197,25.25,25.176,25.239,7358.5
+1700269680000,25.24,25.346,25.234,25.27,10651.2
+1700269740000,25.267,25.315,25.257,25.28,4964.1
+1700269800000,25.293,25.308,25.249,25.276,3028.2
+1700269860000,25.273,25.273,25.132,25.132,7129.7
+1700269920000,25.132,25.163,25.104,25.119,10948.0
+1700269980000,25.12,25.154,25.098,25.133,7303.7
+1700270040000,25.133,25.145,25.115,25.133,2471.7
+1700270100000,25.135,25.238,25.117,25.235,6124.1
+1700270160000,25.235,25.3,25.211,25.3,6947.8
+1700270220000,25.3,25.372,25.3,25.343,8325.5
+1700270280000,25.345,25.369,25.332,25.359,4095.3
+1700270340000,25.353,25.376,25.267,25.29,5446.3
+1700270400000,25.29,25.388,25.268,25.387,9673.0
+1700270460000,25.387,25.478,25.376,25.42,16095.3
+1700270520000,25.42,25.485,25.407,25.432,10349.1
+1700270580000,25.433,25.446,25.349,25.403,4912.0
+1700270640000,25.399,25.5,25.393,25.482,5980.1
+1700270700000,25.485,25.49,25.434,25.448,2551.4
+1700270760000,25.45,25.462,25.383,25.438,8238.2
+1700270820000,25.435,25.514,25.387,25.499,15061.8
+1700270880000,25.497,25.535,25.481,25.516,5380.3
+1700270940000,25.515,25.533,25.476,25.48,4855.4
+1700271000000,25.48,25.672,25.479,25.644,19318.1
+1700271060000,25.643,25.687,25.577,25.649,21717.8
+1700271120000,25.652,25.748,25.649,25.727,20118.0
+1700271180000,25.717,25.87,25.701,25.855,26808.0
+1700271240000,25.847,25.98,25.832,25.881,45477.8
+1700271300000,25.883,26.232,25.88,26.109,47614.0
+1700271360000,26.11,26.154,26.001,26.076,42641.5
+1700271420000,26.068,26.189,26.055,26.121,44016.6
+1700271480000,26.115,26.406,26.071,26.192,60699.5
+1700271540000,26.193,26.197,26.041,26.052,20968.2
+1700271600000,26.053,26.142,26.0,26.07,19438.7
+1700271660000,26.074,26.211,26.072,26.163,14299.1
+1700271720000,26.157,26.318,26.146,26.161,19714.2
+1700271780000,26.162,26.529,26.159,26.414,58284.6
+1700271840000,26.414,26.45,26.284,26.306,23159.5
+1700271900000,26.31,26.393,26.3,26.373,24671.8
+1700271960000,26.372,26.529,26.319,26.366,38711.1
+1700272020000,26.368,26.387,26.201,26.229,27461.8
+1700272080000,26.228,26.292,26.107,26.201,35478.7
+1700272140000,26.2,26.288,26.125,26.252,17438.0
+1700272200000,26.252,26.271,26.101,26.145,22808.7
+1700272260000,26.145,26.158,26.09,26.139,25477.7
+1700272320000,26.143,26.189,26.104,26.119,16334.2
+1700272380000,26.121,26.173,26.084,26.13,12597.6
+1700272440000,26.123,26.168,26.074,26.095,13665.2
+1700272500000,26.097,26.111,26.02,26.064,15729.7
+1700272560000,26.064,26.065,25.939,25.975,15678.6
+1700272620000,25.975,25.975,25.733,25.787,39691.6
+1700272680000,25.787,25.865,25.759,25.794,22847.9
+1700272740000,25.793,25.84,25.781,25.825,10058.2
+1700272800000,25.824,25.934,25.799,25.818,16164.2
+1700272860000,25.818,25.908,25.792,25.897,13940.4
+1700272920000,25.898,26.013,25.881,25.959,16948.3
+1700272980000,25.964,26.065,25.924,25.949,13096.3
+1700273040000,25.958,26.225,25.958,26.184,27445.5
+1700273100000,26.19,26.213,26.15,26.182,20719.4
+1700273160000,26.184,26.217,26.15,26.179,12893.3
+1700273220000,26.178,26.202,26.15,26.158,17092.9
+1700273280000,26.159,26.202,26.094,26.107,21835.4
+1700273340000,26.106,26.115,25.541,25.73,152325.6
+1700273400000,25.731,25.739,25.498,25.544,64357.5
+1700273460000,25.543,25.607,25.442,25.552,40994.5
+1700273520000,25.552,25.707,25.482,25.67,37362.5
+1700273580000,25.677,25.759,25.653,25.684,25502.4
+1700273640000,25.683,25.791,25.677,25.784,10960.9
+1700273700000,25.783,25.863,25.781,25.789,16275.6
+1700273760000,25.786,25.818,25.662,25.717,14298.0
+1700273820000,25.721,25.74,25.654,25.705,7480.4
+1700273880000,25.705,25.74,25.646,25.728,14503.6
+1700273940000,25.725,25.777,25.672,25.718,16803.2
+1700274000000,25.719,25.8,25.651,25.787,23882.1
+1700274060000,25.786,25.786,25.674,25.744,11789.7
+1700274120000,25.744,25.761,25.685,25.756,11530.6
+1700274180000,25.758,25.816,25.732,25.803,7463.0
+1700274240000,25.805,25.97,25.795,25.951,20200.9
+1700274300000,25.948,26.431,25.94,26.293,127033.5
+1700274360000,26.298,26.37,26.224,26.228,43390.9
+1700274420000,26.232,26.277,26.148,26.194,33166.4
+1700274480000,26.195,26.24,26.111,26.15,21676.2
+1700274540000,26.147,26.191,26.112,26.157,17316.6
+1700274600000,26.158,26.204,26.116,26.181,29539.6
+1700274660000,26.183,26.254,26.0,26.064,33185.0
+1700274720000,26.063,26.088,25.976,26.046,18188.3
+1700274780000,26.047,26.13,26.025,26.028,18213.1
+1700274840000,26.027,26.126,25.983,26.109,17738.2
+1700274900000,26.107,26.184,26.072,26.183,16211.5
+1700274960000,26.183,26.22,26.097,26.178,19894.5
+1700275020000,26.181,26.214,26.157,26.202,14756.8
+1700275080000,26.197,26.282,26.178,26.276,19970.6
+1700275140000,26.276,26.33,26.234,26.246,30109.6
+1700275200000,26.245,26.297,26.201,26.275,21333.9
+1700275260000,26.279,26.35,26.24,26.245,20221.9
+1700275320000,26.245,26.259,26.135,26.253,18164.3
+1700275380000,26.251,26.265,26.213,26.234,6472.6
+1700275440000,26.232,26.305,26.208,26.29,8987.4
+1700275500000,26.288,26.4,26.247,26.379,26089.4
+1700275560000,26.38,26.485,26.268,26.312,35421.4
+1700275620000,26.312,26.353,26.196,26.217,19116.6
+1700275680000,26.219,26.329,26.208,26.287,8417.3
+1700275740000,26.289,26.378,26.264,26.27,9281.6
+1700275800000,26.272,26.343,26.259,26.322,7633.3
+1700275860000,26.327,26.428,26.311,26.428,12230.8
+1700275920000,26.427,26.443,26.37,26.387,13309.4
+1700275980000,26.387,26.432,26.378,26.404,14690.0
+1700276040000,26.405,26.419,26.233,26.247,24564.0
+1700276100000,26.246,26.258,26.143,26.151,16766.8
+1700276160000,26.151,26.194,26.019,26.064,29885.2
+1700276220000,26.068,26.179,26.042,26.178,15410.7
+1700276280000,26.176,26.211,26.089,26.123,10930.2
+1700276340000,26.122,26.125,26.049,26.112,8969.2
+1700276400000,26.114,26.161,26.094,26.104,13494.8
+1700276460000,26.108,26.132,26.025,26.036,12498.8
+1700276520000,26.03,26.071,26.004,26.053,12330.6
+1700276580000,26.055,26.074,25.974,25.986,12361.3
+1700276640000,25.986,25.994,25.9,25.939,16660.8
+1700276700000,25.942,25.974,25.9,25.974,16837.0
+1700276760000,25.971,26.0,25.875,25.899,22050.9
+1700276820000,25.899,25.95,25.869,25.928,8605.1
+1700276880000,25.929,25.966,25.884,25.911,12459.8
+1700276940000,25.911,25.921,25.845,25.864,11717.7
+1700277000000,25.865,26.0,25.862,25.992,12655.9
+1700277060000,25.994,26.056,25.965,26.001,12403.1
+1700277120000,26.004,26.06,26.002,26.027,8795.6
+1700277180000,26.028,26.048,25.957,25.996,9645.6
+1700277240000,25.996,26.043,25.996,26.042,4430.1
+1700277300000,26.041,26.095,26.002,26.005,24487.6
+1700277360000,26.004,26.021,25.907,25.931,15742.0
+1700277420000,25.931,25.933,25.75,25.766,19843.1
+1700277480000,25.773,25.84,25.701,25.814,21576.8
+1700277540000,25.807,25.849,25.732,25.753,24363.9
+1700277600000,25.756,25.772,25.65,25.758,28879.3
+1700277660000,25.759,25.833,25.703,25.738,20435.0
+1700277720000,25.738,25.752,25.685,25.742,11702.6
+1700277780000,25.742,25.805,25.546,25.595,100410.8
+1700277840000,25.594,25.625,25.532,25.54,19318.0
+1700277900000,25.54,25.632,25.522,25.632,15568.7
+1700277960000,25.631,25.643,25.556,25.556,10735.5
+1700278020000,25.557,25.646,25.548,25.633,12521.0
+1700278080000,25.633,25.731,25.604,25.676,16085.0
+1700278140000,25.673,25.736,25.672,25.709,12246.4
+1700278200000,25.706,25.726,25.67,25.714,7862.3
+1700278260000,25.713,25.749,25.614,25.619,16512.5
+1700278320000,25.617,25.673,25.542,25.551,17059.2
+1700278380000,25.551,25.551,25.401,25.436,37170.4
+1700278440000,25.431,25.483,25.346,25.4,37772.4
+1700278500000,25.399,25.45,25.345,25.44,17790.4
+1700278560000,25.446,25.479,25.42,25.435,8841.1
+1700278620000,25.433,25.55,25.428,25.545,19106.3
+1700278680000,25.544,25.621,25.512,25.578,24187.6
+1700278740000,25.579,25.592,25.55,25.562,7715.1
+1700278800000,25.561,25.592,25.451,25.497,13278.6
+1700278860000,25.494,25.586,25.466,25.483,12602.5
+1700278920000,25.485,25.546,25.45,25.515,11117.6
+1700278980000,25.516,25.542,25.478,25.504,8571.3
+1700279040000,25.501,25.538,25.48,25.514,5050.4
+1700279100000,25.516,25.594,25.508,25.592,10233.3
+1700279160000,25.591,25.64,25.442,25.448,15525.9
+1700279220000,25.455,25.465,25.369,25.426,14419.6
+1700279280000,25.429,25.436,25.364,25.398,15317.7
+1700279340000,25.397,25.438,25.38,25.43,11906.5
+1700279400000,25.431,25.574,25.426,25.554,15707.7
+1700279460000,25.554,25.58,25.412,25.412,12902.6
+1700279520000,25.414,25.437,25.382,25.437,9973.6
+1700279580000,25.432,25.498,25.388,25.429,10652.8
+1700279640000,25.429,25.476,25.397,25.419,9285.2
+1700279700000,25.42,25.464,25.412,25.435,5183.5
+1700279760000,25.435,25.481,25.422,25.446,5182.5
+1700279820000,25.444,25.457,25.377,25.411,13601.5
+1700279880000,25.409,25.439,25.37,25.371,5920.7
+1700279940000,25.373,25.478,25.345,25.475,19362.5
+1700280000000,25.474,25.553,25.448,25.521,21879.6
+1700280060000,25.526,25.535,25.496,25.515,7654.3
+1700280120000,25.517,25.553,25.508,25.541,5269.4
+1700280180000,25.541,25.58,25.523,25.524,13029.7
+1700280240000,25.528,25.555,25.432,25.449,11435.4
+1700280300000,25.449,25.544,25.432,25.529,8033.4
+1700280360000,25.527,25.564,25.497,25.549,7474.0
+1700280420000,25.549,25.603,25.54,25.603,7232.7
+1700280480000,25.602,25.614,25.508,25.513,7372.0
+1700280540000,25.515,25.609,25.467,25.591,17839.1
+1700280600000,25.587,25.688,25.574,25.665,14063.3
+1700280660000,25.667,25.717,25.649,25.675,11008.0
+1700280720000,25.673,25.726,25.627,25.714,9551.2
+1700280780000,25.712,25.721,25.604,25.64,8592.3
+1700280840000,25.636,25.675,25.6,25.607,10057.7
+1700280900000,25.608,25.61,25.536,25.6,6992.8
+1700280960000,25.6,25.763,25.584,25.74,13527.4
+1700281020000,25.739,25.798,25.707,25.774,13651.3
+1700281080000,25.767,25.879,25.759,25.847,15694.9
+1700281140000,25.846,25.981,25.846,25.941,16409.9
+1700281200000,25.936,25.96,25.84,25.85,10758.9
+1700281260000,25.847,25.848,25.795,25.835,8438.0
+1700281320000,25.834,25.928,25.808,25.89,14064.2
+1700281380000,25.89,25.904,25.808,25.838,9980.0
+1700281440000,25.845,25.848,25.78,25.816,7544.3
+1700281500000,25.814,25.839,25.765,25.817,9135.6
+1700281560000,25.816,25.824,25.731,25.793,8784.5
+1700281620000,25.802,25.858,25.799,25.809,6568.0
+1700281680000,25.808,25.834,25.77,25.827,5491.0
+1700281740000,25.824,25.908,25.796,25.878,8900.4
+1700281800000,25.879,25.879,25.819,25.821,5292.5
+1700281860000,25.821,25.854,25.698,25.747,15630.6
+1700281920000,25.745,25.755,25.6,25.625,21272.4
+1700281980000,25.625,25.656,25.556,25.647,14167.3
+1700282040000,25.648,25.665,25.583,25.656,9854.0
+1700282100000,25.654,25.672,25.613,25.632,6685.1
+1700282160000,25.635,25.674,25.634,25.649,4028.1
+1700282220000,25.65,25.665,25.556,25.585,9314.2
+1700282280000,25.579,25.596,25.4,25.535,29582.4
+1700282340000,25.54,25.565,25.526,25.558,9092.6
+1700282400000,25.559,25.586,25.538,25.562,5560.4
+1700282460000,25.558,25.571,25.45,25.478,8640.8
+1700282520000,25.475,25.552,25.409,25.538,13360.0
+1700282580000,25.543,25.545,25.44,25.469,5573.8
+1700282640000,25.469,25.482,25.33,25.364,44361.5
+1700282700000,25.365,25.424,25.319,25.385,18778.7
+1700282760000,25.384,25.395,25.324,25.339,11591.6
+1700282820000,25.341,25.395,25.327,25.395,8202.7
+1700282880000,25.385,25.475,25.374,25.439,12756.7
+1700282940000,25.438,25.476,25.41,25.438,7030.2
+1700283000000,25.438,25.453,25.344,25.363,12199.5
+1700283060000,25.361,25.386,25.295,25.296,15889.2
+1700283120000,25.295,25.345,25.265,25.317,11746.3
+1700283180000,25.321,25.478,25.321,25.432,13276.6
+1700283240000,25.431,25.45,25.333,25.333,5200.1
+1700283300000,25.337,25.384,25.24,25.282,18641.0
+1700283360000,25.284,25.303,25.139,25.234,25440.1
+1700283420000,25.233,25.25,25.149,25.226,13101.8
+1700283480000,25.223,25.302,25.212,25.298,9393.8
+1700283540000,25.298,25.303,25.197,25.217,14713.5
+1700283600000,25.22,25.367,25.205,25.364,12671.1
+1700283660000,25.363,25.396,25.279,25.279,10073.2
+1700283720000,25.279,25.34,25.26,25.305,8243.4
+1700283780000,25.296,25.331,25.226,25.242,9521.3
+1700283840000,25.242,25.265,25.007,25.036,57211.2
+1700283900000,25.037,25.119,25.021,25.097,20604.0
+1700283960000,25.097,25.128,25.003,25.032,20960.4
+1700284020000,25.026,25.069,24.848,25.008,53203.5
+1700284080000,25.008,25.035,24.911,24.97,22670.7
+1700284140000,24.971,25.009,24.912,24.968,18480.9
+1700284200000,24.968,25.104,24.96,25.077,16355.0
+1700284260000,25.077,25.12,25.02,25.037,10574.9
+1700284320000,25.038,25.055,24.971,24.991,9368.8
+1700284380000,24.991,25.011,24.913,24.939,11086.4
+1700284440000,24.939,25.066,24.912,25.028,13869.1
+1700284500000,25.028,25.115,24.94,24.956,19761.0
+1700284560000,24.956,24.961,24.685,24.838,64479.0
+1700284620000,24.844,24.887,24.642,24.673,31203.1
+1700284680000,24.673,24.863,24.652,24.82,26905.0
+1700284740000,24.821,24.874,24.712,24.865,20892.3
+1700284800000,24.865,24.977,24.818,24.924,30787.0
+1700284860000,24.916,25.039,24.902,25.021,25491.7
+1700284920000,25.013,25.013,24.935,24.955,13508.9
+1700284980000,24.954,24.971,24.905,24.949,9574.3
+1700285040000,24.958,24.982,24.755,24.888,32342.8
+1700285100000,24.89,24.946,24.757,24.786,24634.8
+1700285160000,24.786,24.82,24.6,24.662,38484.1
+1700285220000,24.656,24.695,24.577,24.687,29052.7
+1700285280000,24.688,24.789,24.606,24.745,40485.2
+1700285340000,24.74,24.777,24.696,24.711,10177.5
+1700285400000,24.712,24.821,24.689,24.792,13830.5
+1700285460000,24.791,24.923,24.756,24.906,24444.6
+1700285520000,24.906,24.98,24.844,24.868,14985.6
+1700285580000,24.868,24.883,24.804,24.82,8960.2
+1700285640000,24.824,24.85,24.808,24.831,4627.7
+1700285700000,24.83,24.886,24.816,24.832,10744.5
+1700285760000,24.831,24.886,24.799,24.869,9014.6
+1700285820000,24.871,24.947,24.829,24.831,10610.3
+1700285880000,24.828,24.87,24.779,24.805,18138.9
+1700285940000,24.806,24.839,24.783,24.834,5309.7
+1700286000000,24.834,24.883,24.674,24.737,26056.4
+1700286060000,24.738,24.768,24.689,24.722,11106.8
+1700286120000,24.721,24.792,24.699,24.699,11302.8
+1700286180000,24.701,24.76,24.697,24.754,6194.5
+1700286240000,24.754,24.782,24.732,24.768,4884.0
+1700286300000,24.769,24.862,24.755,24.786,15795.7
+1700286360000,24.791,24.792,24.5,24.544,29156.1
+1700286420000,24.548,24.566,24.336,24.37,73395.6
+1700286480000,24.37,24.464,24.293,24.419,50575.6
+1700286540000,24.415,24.448,24.244,24.343,37473.7
+1700286600000,24.344,24.418,24.278,24.322,29410.2
+1700286660000,24.322,24.38,24.263,24.318,29424.0
+1700286720000,24.326,24.364,24.249,24.314,16300.7
+1700286780000,24.314,24.378,24.288,24.369,15090.4
+1700286840000,24.37,24.391,24.3,24.326,15005.0
+1700286900000,24.326,24.326,24.221,24.263,24629.3
+1700286960000,24.26,24.26,24.053,24.159,65620.9
+1700287020000,24.159,24.221,24.051,24.112,50100.0
+1700287080000,24.112,24.114,23.901,23.961,77001.9
+1700287140000,23.959,23.96,23.811,23.911,51539.9
+1700287200000,23.909,24.02,23.871,24.01,51433.4
+1700287260000,24.014,24.047,23.994,24.013,24310.7
+1700287320000,24.013,24.075,24.007,24.071,32725.0
+1700287380000,24.071,24.207,24.059,24.181,23919.0
+1700287440000,24.177,24.28,24.151,24.24,18879.9
+1700287500000,24.239,24.253,24.159,24.215,16431.8
+1700287560000,24.215,24.223,24.133,24.21,18696.0
+1700287620000,24.208,24.258,24.13,24.162,12850.7
+1700287680000,24.157,24.243,24.07,24.221,29218.4
+1700287740000,24.221,24.251,24.15,24.165,11645.5
+1700287800000,24.164,24.238,24.162,24.209,12299.8
+1700287860000,24.207,24.23,24.094,24.147,12248.3
+1700287920000,24.146,24.149,24.027,24.074,11899.8
+1700287980000,24.072,24.085,23.956,24.037,15097.9
+1700288040000,24.036,24.037,23.915,23.921,20508.5
+1700288100000,23.922,23.947,23.862,23.916,24162.3
+1700288160000,23.916,23.959,23.545,23.657,73086.4
+1700288220000,23.654,23.706,23.522,23.68,48281.7
+1700288280000,23.681,23.724,23.562,23.719,32522.4
+1700288340000,23.721,23.869,23.695,23.86,33278.3
+1700288400000,23.861,24.031,23.85,24.01,42789.2
+1700288460000,24.01,24.117,23.995,24.103,36359.0
+1700288520000,24.101,24.135,24.038,24.043,21754.8
+1700288580000,24.038,24.094,24.028,24.052,7523.1
+1700288640000,24.05,24.132,24.045,24.123,13910.0
+1700288700000,24.122,24.185,24.112,24.123,15366.9
+1700288760000,24.122,24.183,24.092,24.169,10816.4
+1700288820000,24.162,24.191,24.072,24.074,11572.1
+1700288880000,24.077,24.123,24.064,24.085,9987.4
+1700288940000,24.085,24.11,24.041,24.041,6354.2
+1700289000000,24.044,24.116,24.035,24.086,13388.8
+1700289060000,24.086,24.106,23.968,23.968,15431.9
+1700289120000,23.967,23.992,23.893,23.941,18320.8
+1700289180000,23.942,23.95,23.844,23.852,21088.3
+1700289240000,23.856,23.99,23.852,23.978,17307.7
+1700289300000,23.983,24.0,23.95,23.969,8417.7
+1700289360000,23.969,24.073,23.969,24.062,14812.2
+1700289420000,24.062,24.116,24.05,24.113,15795.0
+1700289480000,24.113,24.118,24.036,24.042,9349.3
+1700289540000,24.041,24.086,24.033,24.066,7335.5
+1700289600000,24.066,24.067,24.047,24.055,4868.9
+1700289660000,24.054,24.071,23.865,23.929,24171.2
+1700289720000,23.93,23.999,23.907,23.99,11435.8
+1700289780000,23.998,24.035,23.979,23.989,7773.3
+1700289840000,23.994,24.017,23.953,23.972,5629.6
+1700289900000,23.972,24.026,23.911,23.922,10482.2
+1700289960000,23.928,23.932,23.794,23.816,26984.5
+1700290020000,23.816,23.818,23.7,23.715,37830.4
+1700290080000,23.72,23.788,23.702,23.763,17328.1
+1700290140000,23.759,23.829,23.725,23.782,15580.5
+1700290200000,23.782,23.783,23.64,23.72,24606.5
+1700290260000,23.721,23.797,23.721,23.768,10278.2
+1700290320000,23.768,23.777,23.689,23.711,17988.8
+1700290380000,23.714,23.717,23.635,23.64,14352.7
+1700290440000,23.641,23.679,23.639,23.666,9663.2
+1700290500000,23.667,23.678,23.588,23.621,18784.6
+1700290560000,23.617,23.764,23.595,23.735,16741.8
+1700290620000,23.732,23.744,23.605,23.615,20186.2
+1700290680000,23.614,23.643,23.574,23.63,16448.9
+1700290740000,23.63,23.652,23.5,23.558,35588.5
+1700290800000,23.549,23.625,23.538,23.623,18092.5
+1700290860000,23.622,23.65,23.514,23.527,13110.0
+1700290920000,23.527,23.552,23.269,23.347,78321.8
+1700290980000,23.349,23.372,23.164,23.249,51969.2
+1700291040000,23.242,23.381,23.169,23.35,47460.3
+1700291100000,23.346,23.489,23.289,23.447,45258.6
+1700291160000,23.442,23.474,23.325,23.471,27895.5
+1700291220000,23.469,23.677,23.468,23.646,31657.4
+1700291280000,23.646,23.8,23.613,23.736,45303.5
+1700291340000,23.734,23.809,23.684,23.712,24049.3
+1700291400000,23.708,23.841,23.684,23.804,24869.2
+1700291460000,23.804,23.92,23.799,23.89,32223.8
+1700291520000,23.888,23.896,23.777,23.795,19718.3
+1700291580000,23.8,23.82,23.737,23.761,23484.3
+1700291640000,23.761,23.87,23.757,23.853,9594.6
+1700291700000,23.852,24.087,23.834,24.043,38629.5
+1700291760000,24.04,24.163,24.001,24.141,39824.2
+1700291820000,24.142,24.205,24.077,24.091,30302.5
+1700291880000,24.092,24.11,24.004,24.014,30549.2
+1700291940000,24.022,24.129,24.013,24.116,16426.9
+1700292000000,24.114,24.168,24.105,24.151,15740.4
+1700292060000,24.152,24.19,24.045,24.067,20806.1
+1700292120000,24.068,24.072,24.0,24.036,15136.8
+1700292180000,24.036,24.118,24.036,24.079,7197.9
+1700292240000,24.077,24.108,24.068,24.1,6819.1
+1700292300000,24.103,24.118,24.07,24.071,13873.7
+1700292360000,24.071,24.124,24.047,24.121,6835.6
+1700292420000,24.121,24.233,24.116,24.174,15362.4
+1700292480000,24.174,24.19,24.122,24.126,14480.5
+1700292540000,24.127,24.167,24.115,24.139,7618.9
+1700292600000,24.14,24.208,24.119,24.194,19501.7
+1700292660000,24.192,24.257,24.181,24.242,16713.3
+1700292720000,24.241,24.334,24.241,24.303,28298.1
+1700292780000,24.301,24.316,24.169,24.213,23137.7
+1700292840000,24.213,24.246,24.206,24.229,6878.1
+1700292900000,24.224,24.265,24.148,24.195,15935.3
+1700292960000,24.197,24.197,24.132,24.143,11798.0
+1700293020000,24.148,24.196,24.139,24.166,9786.7
+1700293080000,24.165,24.181,24.11,24.117,5956.4
+1700293140000,24.115,24.169,24.111,24.14,8591.6
+1700293200000,24.14,24.165,24.101,24.156,14490.6
+1700293260000,24.156,24.231,24.156,24.208,13802.7
+1700293320000,24.204,24.217,24.115,24.146,16834.4
+1700293380000,24.146,24.214,24.127,24.199,12431.9
+1700293440000,24.199,24.217,24.185,24.192,6474.0
+1700293500000,24.197,24.258,24.161,24.235,16773.1
+1700293560000,24.235,24.249,24.198,24.225,8485.6
+1700293620000,24.225,24.38,24.206,24.336,22964.9
+1700293680000,24.332,24.517,24.322,24.4,53598.3
+1700293740000,24.4,24.403,24.297,24.297,16458.5
+1700293800000,24.302,24.394,24.29,24.336,20315.0
+1700293860000,24.339,24.347,24.26,24.268,10756.0
+1700293920000,24.267,24.3,24.209,24.226,9582.4
+1700293980000,24.226,24.34,24.2,24.335,13035.0
+1700294040000,24.332,24.355,24.292,24.347,15565.8
+1700294100000,24.343,24.479,24.311,24.372,22764.8
+1700294160000,24.375,24.389,24.29,24.322,16241.8
+1700294220000,24.325,24.364,24.317,24.324,6006.8
+1700294280000,24.322,24.356,24.308,24.347,7234.5
+1700294340000,24.352,24.427,24.34,24.367,9603.4
+1700294400000,24.368,24.416,24.323,24.323,15154.9
+1700294460000,24.324,24.354,24.2,24.215,13721.6
+1700294520000,24.22,24.264,24.17,24.193,11760.5
+1700294580000,24.191,24.209,24.081,24.166,25993.9
+1700294640000,24.168,24.239,24.133,24.186,13622.1
+1700294700000,24.186,24.291,24.173,24.246,19388.2
+1700294760000,24.25,24.306,24.161,24.185,16280.9
+1700294820000,24.19,24.252,24.19,24.23,8737.3
+1700294880000,24.227,24.253,24.134,24.169,13679.2
+1700294940000,24.169,24.211,24.152,24.16,8733.3
+1700295000000,24.154,24.222,24.1,24.148,16979.6
+1700295060000,24.146,24.185,24.141,24.145,6918.0
+1700295120000,24.144,24.194,24.085,24.194,13448.4
+1700295180000,24.192,24.233,24.181,24.222,6690.0
+1700295240000,24.222,24.266,24.209,24.241,8232.2
+1700295300000,24.243,24.274,24.223,24.268,7397.0
+1700295360000,24.27,24.27,24.219,24.226,11688.2
+1700295420000,24.226,24.25,24.15,24.157,11429.0
+1700295480000,24.158,24.228,24.133,24.202,11949.5
+1700295540000,24.204,24.253,24.2,24.252,9810.6
+1700295600000,24.247,24.292,24.237,24.289,9060.4
+1700295660000,24.29,24.5,24.29,24.5,33605.6
+1700295720000,24.5,24.546,24.453,24.51,25824.8
+1700295780000,24.509,24.67,24.47,24.58,47741.1
+1700295840000,24.58,24.646,24.514,24.555,27182.1
+1700295900000,24.554,24.587,24.504,24.581,12198.1
+1700295960000,24.582,24.583,24.456,24.511,17476.7
+1700296020000,24.511,24.547,24.476,24.533,14343.9
+1700296080000,24.532,24.557,24.485,24.498,9298.9
+1700296140000,24.499,24.611,24.488,24.59,8040.9
+1700296200000,24.588,24.657,24.514,24.519,11476.1
+1700296260000,24.52,24.537,24.48,24.493,11104.7
+1700296320000,24.493,24.617,24.484,24.566,17193.4
+1700296380000,24.566,24.7,24.533,24.658,20866.6
+1700296440000,24.656,24.744,24.592,24.605,24437.4
+1700296500000,24.605,24.638,24.576,24.599,9552.3
+1700296560000,24.598,24.681,24.576,24.669,12918.8
+1700296620000,24.669,24.686,24.583,24.588,6257.6
+1700296680000,24.588,24.588,24.542,24.545,11149.2
+1700296740000,24.549,24.599,24.538,24.599,5578.3
+1700296800000,24.595,24.653,24.467,24.486,17291.9
+1700296860000,24.486,24.554,24.468,24.531,11875.3
+1700296920000,24.532,24.54,24.42,24.473,34202.2
+1700296980000,24.476,24.537,24.438,24.462,15013.5
+1700297040000,24.455,24.577,24.439,24.551,14306.4
+1700297100000,24.554,24.607,24.507,24.515,14477.5
+1700297160000,24.516,24.516,24.42,24.461,13034.2
+1700297220000,24.464,24.472,24.397,24.442,20913.5
+1700297280000,24.436,24.47,24.399,24.399,5210.3
+1700297340000,24.398,24.446,24.359,24.446,15272.1
+1700297400000,24.436,24.447,24.397,24.398,5168.5
+1700297460000,24.397,24.429,24.351,24.425,9827.9
+1700297520000,24.425,24.435,24.384,24.406,5516.3
+1700297580000,24.406,24.461,24.397,24.444,4638.3
+1700297640000,24.441,24.464,24.392,24.396,11544.2
+1700297700000,24.398,24.43,24.34,24.341,17680.0
+1700297760000,24.346,24.413,24.34,24.374,6438.6
+1700297820000,24.374,24.439,24.372,24.41,4590.7
+1700297880000,24.412,24.445,24.401,24.411,3770.5
+1700297940000,24.409,24.41,24.344,24.369,10194.5
+1700298000000,24.366,24.422,24.337,24.342,11472.3
+1700298060000,24.345,24.37,24.298,24.318,16196.3
+1700298120000,24.314,24.33,24.206,24.294,25074.9
+1700298180000,24.293,24.346,24.285,24.31,9674.5
+1700298240000,24.316,24.344,24.284,24.313,7328.1
+1700298300000,24.313,24.333,24.283,24.296,5335.3
+1700298360000,24.298,24.351,24.28,24.339,17703.2
+1700298420000,24.343,24.358,24.293,24.343,6669.4
+1700298480000,24.342,24.416,24.333,24.396,13227.3
+1700298540000,24.395,24.465,24.38,24.445,10685.8
+1700298600000,24.445,24.457,24.404,24.422,7941.8
+1700298660000,24.423,24.457,24.416,24.435,6720.8
+1700298720000,24.435,24.453,24.419,24.438,4750.6
+1700298780000,24.438,24.504,24.432,24.483,15085.3
+1700298840000,24.485,24.579,24.471,24.546,16402.5
+1700298900000,24.545,24.559,24.524,24.558,10941.3
+1700298960000,24.557,24.557,24.525,24.53,4854.7
+1700299020000,24.535,24.535,24.421,24.477,14629.4
+1700299080000,24.47,24.475,24.42,24.43,5960.1
+1700299140000,24.435,24.438,24.406,24.415,3925.0
+1700299200000,24.416,24.431,24.389,24.416,8660.0
+1700299260000,24.416,24.432,24.377,24.4,5235.1
+1700299320000,24.402,24.538,24.4,24.538,7058.7
+1700299380000,24.537,24.662,24.537,24.584,29701.3
+1700299440000,24.583,24.586,24.502,24.542,11657.4
+1700299500000,24.536,24.563,24.481,24.515,16563.7
+1700299560000,24.515,24.515,24.4,24.4,9707.7
+1700299620000,24.401,24.455,24.4,24.423,8090.4
+1700299680000,24.424,24.439,24.403,24.41,3355.4
+1700299740000,24.409,24.409,24.35,24.357,11426.1
+1700299800000,24.36,24.408,24.353,24.362,11609.1
+1700299860000,24.366,24.384,24.324,24.342,12188.8
+1700299920000,24.34,24.366,24.279,24.298,16308.1
+1700299980000,24.298,24.32,24.278,24.311,4956.5
+1700300040000,24.311,24.327,24.219,24.232,15977.5
+1700300100000,24.233,24.237,24.17,24.196,24762.6
+1700300160000,24.198,24.221,24.181,24.207,11081.7
+1700300220000,24.202,24.211,24.16,24.168,6922.1
+1700300280000,24.168,24.17,24.077,24.101,23821.7
+1700300340000,24.101,24.2,24.101,24.182,14456.7
+1700300400000,24.187,24.19,24.141,24.177,11038.5
+1700300460000,24.186,24.2,24.172,24.173,5230.8
+1700300520000,24.173,24.252,24.172,24.245,14611.9
+1700300580000,24.237,24.267,24.187,24.264,15566.6
+1700300640000,24.261,24.266,24.207,24.211,8299.7
+1700300700000,24.211,24.219,24.168,24.177,7627.2
+1700300760000,24.177,24.188,24.071,24.12,18338.7
+1700300820000,24.126,24.16,24.11,24.129,6972.4
+1700300880000,24.127,24.16,24.109,24.138,7579.7
+1700300940000,24.139,24.165,24.112,24.144,4540.8
+1700301000000,24.144,24.172,24.125,24.148,6434.1
+1700301060000,24.15,24.192,24.15,24.173,5817.2
+1700301120000,24.173,24.273,24.165,24.235,11449.6
+1700301180000,24.237,24.24,23.993,24.034,47913.5
+1700301240000,24.035,24.171,24.035,24.153,14254.6
+1700301300000,24.154,24.175,24.022,24.043,19092.1
+1700301360000,24.043,24.095,24.032,24.066,11025.3
+1700301420000,24.071,24.143,24.026,24.13,21046.4
+1700301480000,24.133,24.145,24.082,24.113,4053.7
+1700301540000,24.114,24.136,24.089,24.127,4432.8
+1700301600000,24.13,24.154,24.061,24.082,7274.5
+1700301660000,24.087,24.09,24.033,24.069,7455.0
+1700301720000,24.07,24.085,24.008,24.026,10147.3
+1700301780000,24.023,24.026,23.909,24.012,38157.8
+1700301840000,24.017,24.065,24.011,24.034,6414.4
+1700301900000,24.028,24.11,24.025,24.11,10756.8
+1700301960000,24.111,24.34,24.111,24.324,42916.1
+1700302020000,24.323,24.332,24.271,24.281,15036.6
+1700302080000,24.286,24.299,24.222,24.258,16109.5
+1700302140000,24.257,24.316,24.252,24.287,14437.3
+1700302200000,24.286,24.329,24.19,24.203,19460.2
+1700302260000,24.202,24.23,24.157,24.169,12883.5
+1700302320000,24.165,24.199,24.112,24.188,8459.0
+1700302380000,24.185,24.269,24.161,24.168,8692.1
+1700302440000,24.173,24.211,24.151,24.175,4693.6
+1700302500000,24.177,24.201,24.155,24.173,8886.7
+1700302560000,24.172,24.191,24.103,24.105,11471.2
+1700302620000,24.104,24.112,24.067,24.099,9978.3
+1700302680000,24.097,24.162,24.092,24.13,9440.1
+1700302740000,24.131,24.155,24.082,24.112,9673.6
+1700302800000,24.109,24.115,24.053,24.1,6911.1
+1700302860000,24.102,24.165,24.088,24.157,7554.2
+1700302920000,24.158,24.298,24.158,24.275,13720.6
+1700302980000,24.277,24.285,24.189,24.216,8994.1
+1700303040000,24.215,24.215,24.162,24.164,5013.8
+1700303100000,24.163,24.221,24.154,24.221,4569.2
+1700303160000,24.222,24.23,24.16,24.197,8560.5
+1700303220000,24.196,24.264,24.173,24.229,10364.6
+1700303280000,24.228,24.229,24.181,24.183,7991.6
+1700303340000,24.183,24.211,24.177,24.193,4526.4
+1700303400000,24.193,24.199,24.082,24.082,14483.4
+1700303460000,24.085,24.134,24.036,24.064,8994.8
+1700303520000,24.064,24.064,23.985,24.01,17807.0
+1700303580000,24.012,24.058,24.01,24.031,5442.2
+1700303640000,24.029,24.082,24.025,24.081,6724.7
+1700303700000,24.077,24.101,24.052,24.053,4028.8
+1700303760000,24.053,24.059,23.93,23.973,23969.4
+1700303820000,23.974,24.014,23.91,23.96,16318.4
+1700303880000,23.958,24.012,23.954,23.994,9367.5
+1700303940000,23.993,23.993,23.939,23.948,6558.6
+1700304000000,23.947,23.966,23.8,23.867,36662.2
+1700304060000,23.866,23.876,23.696,23.848,59143.3
+1700304120000,23.848,23.877,23.809,23.84,13755.3
+1700304180000,23.841,23.864,23.698,23.786,29353.6
+1700304240000,23.788,23.866,23.788,23.823,14747.4
+1700304300000,23.828,23.845,23.6,23.616,41497.6
+1700304360000,23.621,23.732,23.617,23.72,19386.2
+1700304420000,23.714,23.787,23.689,23.752,15851.9
+1700304480000,23.751,23.828,23.738,23.811,14161.1
+1700304540000,23.808,23.844,23.795,23.802,9106.1
+1700304600000,23.81,23.827,23.739,23.807,24713.3
+1700304660000,23.81,23.866,23.807,23.814,11293.6
+1700304720000,23.811,23.855,23.792,23.849,8887.4
+1700304780000,23.849,23.964,23.846,23.933,22256.3
+1700304840000,23.934,23.94,23.878,23.892,21441.1
+1700304900000,23.89,23.911,23.857,23.869,10796.2
+1700304960000,23.87,23.93,23.87,23.918,12437.3
+1700305020000,23.917,24.091,23.914,24.091,34405.1
+1700305080000,24.091,24.199,24.059,24.19,22600.4
+1700305140000,24.188,24.231,24.15,24.19,21184.2
+1700305200000,24.19,24.209,24.139,24.143,19730.0
+1700305260000,24.149,24.215,24.138,24.192,8761.3
+1700305320000,24.193,24.197,24.15,24.154,6690.0
+1700305380000,24.155,24.158,24.078,24.092,9098.2
+1700305440000,24.095,24.159,24.091,24.125,11577.1
+1700305500000,24.125,24.237,24.113,24.224,19345.2
+1700305560000,24.225,24.234,24.174,24.23,12987.6
+1700305620000,24.231,24.274,24.231,24.24,17856.5
+1700305680000,24.238,24.293,24.226,24.287,12619.9
+1700305740000,24.287,24.44,24.276,24.4,32779.7
+1700305800000,24.399,24.411,24.274,24.318,22219.8
+1700305860000,24.32,24.33,24.262,24.321,9317.9
+1700305920000,24.32,24.329,24.278,24.288,4862.3
+1700305980000,24.288,24.369,24.277,24.309,14650.3
+1700306040000,24.309,24.366,24.266,24.327,11923.4
+1700306100000,24.33,24.375,24.28,24.297,12606.7
+1700306160000,24.293,24.302,24.231,24.24,10624.4
+1700306220000,24.243,24.329,24.243,24.287,11874.8
+1700306280000,24.288,24.31,24.229,24.251,7522.3
+1700306340000,24.249,24.253,24.223,24.234,5676.0
+1700306400000,24.236,24.291,24.236,24.29,5106.7
+1700306460000,24.29,24.325,24.236,24.25,6822.3
+1700306520000,24.251,24.26,24.21,24.226,5318.2
+1700306580000,24.227,24.327,24.187,24.317,22544.5
+1700306640000,24.322,24.33,24.28,24.28,4473.5
+1700306700000,24.28,24.313,24.271,24.276,3911.5
+1700306760000,24.276,24.278,24.202,24.202,3980.4
+1700306820000,24.203,24.227,24.19,24.218,6415.0
+1700306880000,24.216,24.267,24.216,24.25,3912.0
+1700306940000,24.252,24.263,24.201,24.222,3202.9
+1700307000000,24.221,24.268,24.201,24.252,9124.1
+1700307060000,24.252,24.264,24.155,24.165,9726.9
+1700307120000,24.166,24.296,24.161,24.293,6835.2
+1700307180000,24.293,24.316,24.263,24.285,8151.5
+1700307240000,24.285,24.308,24.247,24.27,7468.2
+1700307300000,24.27,24.323,24.254,24.265,7182.2
+1700307360000,24.267,24.297,24.198,24.199,6583.5
+1700307420000,24.205,24.24,24.173,24.173,8046.8
+1700307480000,24.173,24.18,24.122,24.14,11630.8
+1700307540000,24.14,24.162,24.112,24.137,7954.4
+1700307600000,24.138,24.147,24.104,24.122,8040.9
+1700307660000,24.122,24.136,24.081,24.107,6259.2
+1700307720000,24.113,24.21,24.095,24.168,12259.7
+1700307780000,24.172,24.173,24.102,24.13,7507.6
+1700307840000,24.13,24.133,24.078,24.091,5291.5
+1700307900000,24.094,24.095,24.036,24.051,9541.9
+1700307960000,24.052,24.121,24.035,24.066,15193.7
+1700308020000,24.066,24.074,24.024,24.025,8279.7
+1700308080000,24.03,24.037,23.939,23.965,20206.3
+1700308140000,23.971,23.977,23.903,23.955,11372.7
+1700308200000,23.954,23.977,23.935,23.949,12072.2
+1700308260000,23.95,24.007,23.944,23.945,8212.8
+1700308320000,23.945,23.945,23.861,23.878,17894.3
+1700308380000,23.882,23.91,23.813,23.889,23156.4
+1700308440000,23.889,23.935,23.884,23.926,13082.2
+1700308500000,23.928,23.954,23.902,23.902,12051.8
+1700308560000,23.902,23.94,23.883,23.902,13800.4
+1700308620000,23.902,23.907,23.85,23.859,15364.0
+1700308680000,23.858,23.887,23.849,23.853,13499.2
+1700308740000,23.855,23.9,23.836,23.875,8309.4
+1700308800000,23.877,23.88,23.85,23.855,10144.7
+1700308860000,23.859,23.951,23.828,23.886,17011.2
+1700308920000,23.886,23.922,23.84,23.84,9247.3
+1700308980000,23.841,23.861,23.83,23.851,8110.6
+1700309040000,23.847,23.85,23.803,23.813,10341.0
+1700309100000,23.813,23.821,23.8,23.809,10634.2
+1700309160000,23.801,23.806,23.73,23.793,28027.7
+1700309220000,23.789,23.92,23.789,23.915,15975.2
+1700309280000,23.918,24.098,23.913,24.011,45524.7
+1700309340000,24.012,24.085,23.993,24.006,19279.3
+1700309400000,24.009,24.042,24.0,24.007,9522.7
+1700309460000,24.007,24.017,23.989,24.001,8095.1
+1700309520000,24.001,24.026,23.935,23.999,11746.5
+1700309580000,23.999,24.108,23.949,24.08,30083.6
+1700309640000,24.076,24.138,24.052,24.112,9591.3
+1700309700000,24.115,24.126,24.081,24.112,6956.9
+1700309760000,24.112,24.365,24.095,24.338,39077.3
+1700309820000,24.338,24.435,24.32,24.424,44367.7
+1700309880000,24.425,24.663,24.391,24.624,61753.4
+1700309940000,24.628,24.642,24.547,24.572,39138.9
+1700310000000,24.572,24.577,24.45,24.463,22387.7
+1700310060000,24.461,24.483,24.404,24.449,30520.5
+1700310120000,24.45,24.518,24.403,24.471,16601.1
+1700310180000,24.474,24.518,24.433,24.513,20996.2
+1700310240000,24.512,24.583,24.479,24.482,29113.0
+1700310300000,24.482,24.494,24.406,24.411,18864.2
+1700310360000,24.412,24.441,24.37,24.392,18121.9
+1700310420000,24.392,24.464,24.39,24.424,8293.0
+1700310480000,24.424,24.486,24.384,24.411,10887.3
+1700310540000,24.416,24.456,24.355,24.456,10396.0
+1700310600000,24.455,24.57,24.373,24.538,27253.3
+1700310660000,24.537,24.577,24.505,24.516,20800.8
+1700310720000,24.516,24.566,24.5,24.529,21266.4
+1700310780000,24.526,24.527,24.429,24.49,14707.7
+1700310840000,24.485,24.495,24.405,24.43,10411.0
+1700310900000,24.435,24.444,24.407,24.428,5027.3
+1700310960000,24.428,24.54,24.412,24.531,11207.3
+1700311020000,24.528,24.551,24.449,24.464,12067.1
+1700311080000,24.47,24.478,24.415,24.429,6545.0
+1700311140000,24.428,24.445,24.397,24.397,5093.9
+1700311200000,24.4,24.425,24.376,24.41,11579.1
+1700311260000,24.409,24.471,24.4,24.459,7660.1
+1700311320000,24.46,24.476,24.413,24.445,7837.6
+1700311380000,24.444,24.492,24.426,24.428,4106.7
+1700311440000,24.428,24.458,24.4,24.439,5769.0
+1700311500000,24.439,24.54,24.432,24.537,13494.4
+1700311560000,24.536,24.578,24.516,24.562,13676.4
+1700311620000,24.561,24.6,24.516,24.516,12016.3
+1700311680000,24.518,24.55,24.45,24.455,14260.0
+1700311740000,24.46,24.494,24.444,24.49,6461.3
+1700311800000,24.489,24.489,24.44,24.445,3365.7
+1700311860000,24.445,24.468,24.435,24.445,2740.0
+1700311920000,24.445,24.45,24.322,24.392,30621.6
+1700311980000,24.392,24.394,24.326,24.358,10655.3
+1700312040000,24.36,24.402,24.348,24.397,4064.5
+1700312100000,24.401,24.409,24.362,24.398,4715.2
+1700312160000,24.398,24.398,24.37,24.384,4453.2
+1700312220000,24.379,24.402,24.351,24.355,6911.7
+1700312280000,24.359,24.365,24.273,24.295,14257.4
+1700312340000,24.294,24.318,24.252,24.318,13294.2
+1700312400000,24.317,24.332,24.294,24.32,9012.2
+1700312460000,24.321,24.326,24.281,24.302,5700.6
+1700312520000,24.301,24.309,24.211,24.235,28036.0
+1700312580000,24.235,24.283,24.213,24.25,14435.0
+1700312640000,24.251,24.305,24.223,24.305,8611.7
+1700312700000,24.302,24.374,24.263,24.27,17519.3
+1700312760000,24.269,24.289,24.189,24.199,15368.2
+1700312820000,24.191,24.205,24.05,24.088,28930.1
+1700312880000,24.082,24.127,23.825,24.005,88212.4
+1700312940000,24.005,24.031,23.936,24.009,27591.7
+1700313000000,24.01,24.045,23.928,23.951,22543.6
+1700313060000,23.951,23.976,23.887,23.908,25468.7
+1700313120000,23.907,23.919,23.65,23.679,61605.9
+1700313180000,23.677,23.809,23.662,23.792,39961.9
+1700313240000,23.79,23.792,23.63,23.744,43363.3
+1700313300000,23.74,23.74,23.545,23.63,51494.0
+1700313360000,23.626,23.638,23.555,23.584,27714.0
+1700313420000,23.584,23.65,23.481,23.511,59225.6
+1700313480000,23.508,23.567,23.426,23.523,39752.7
+1700313540000,23.524,23.628,23.45,23.598,33876.6
+1700313600000,23.598,23.609,23.55,23.555,15646.8
+1700313660000,23.555,23.572,23.4,23.441,25804.6
+1700313720000,23.443,23.483,23.319,23.397,67075.1
+1700313780000,23.405,23.498,23.399,23.464,23153.7
+1700313840000,23.461,23.513,23.367,23.513,25114.6
+1700313900000,23.512,23.563,23.426,23.469,21578.3
+1700313960000,23.462,23.555,23.433,23.5,13529.8
+1700314020000,23.5,23.648,23.486,23.622,24425.4
+1700314080000,23.632,23.879,23.631,23.859,42175.5
+1700314140000,23.851,23.983,23.831,23.956,40003.3
+1700314200000,23.957,24.115,23.857,24.106,49369.1
+1700314260000,24.106,24.151,23.92,23.931,41116.8
+1700314320000,23.931,23.95,23.761,23.794,39777.8
+1700314380000,23.795,23.797,23.7,23.721,15494.6
+1700314440000,23.721,23.785,23.704,23.722,20658.2
+1700314500000,23.719,23.755,23.553,23.589,25244.2
+1700314560000,23.589,23.786,23.579,23.743,36344.9
+1700314620000,23.743,23.856,23.738,23.819,21853.4
+1700314680000,23.819,23.895,23.781,23.862,13957.0
+1700314740000,23.861,23.883,23.777,23.781,18471.3
+1700314800000,23.78,23.809,23.618,23.712,20442.6
+1700314860000,23.712,23.884,23.689,23.803,20245.1
+1700314920000,23.803,23.818,23.687,23.687,13916.2
+1700314980000,23.687,23.744,23.683,23.721,8141.8
+1700315040000,23.719,23.795,23.691,23.745,12613.1
+1700315100000,23.75,23.774,23.638,23.657,13002.9
+1700315160000,23.651,23.687,23.536,23.587,27315.1
+1700315220000,23.587,23.611,23.445,23.467,30367.5
+1700315280000,23.465,23.482,23.41,23.482,23266.4
+1700315340000,23.483,23.584,23.469,23.571,21700.4
+1700315400000,23.567,23.625,23.517,23.52,13575.8
+1700315460000,23.521,23.642,23.52,23.584,12330.4
+1700315520000,23.582,23.624,23.545,23.587,11737.5
+1700315580000,23.587,23.678,23.551,23.551,16546.8
+1700315640000,23.551,23.585,23.473,23.489,13824.5
+1700315700000,23.489,23.562,23.468,23.48,15633.6
+1700315760000,23.48,23.578,23.48,23.576,10105.4
+1700315820000,23.573,23.612,23.509,23.539,12498.0
+1700315880000,23.536,23.545,23.483,23.529,6983.3
+1700315940000,23.529,23.647,23.505,23.626,12610.7
+1700316000000,23.632,23.668,23.529,23.667,19699.2
+1700316060000,23.664,23.736,23.647,23.681,19674.5
+1700316120000,23.685,23.731,23.643,23.658,14821.8
+1700316180000,23.658,23.715,23.639,23.669,8174.0
+1700316240000,23.671,23.807,23.665,23.73,19246.7
+1700316300000,23.73,23.747,23.51,23.522,34005.3
+1700316360000,23.525,23.553,23.316,23.347,73681.3
+1700316420000,23.348,23.355,23.209,23.297,66043.5
+1700316480000,23.296,23.377,23.268,23.349,25871.6
+1700316540000,23.34,23.377,23.176,23.286,44659.4
+1700316600000,23.28,23.322,23.243,23.306,17609.8
+1700316660000,23.307,23.355,23.287,23.334,13592.4
+1700316720000,23.333,23.344,23.175,23.202,24282.9
+1700316780000,23.202,23.294,23.178,23.294,16563.7
+1700316840000,23.294,23.348,23.29,23.339,13909.3
+1700316900000,23.341,23.401,23.326,23.378,17938.5
+1700316960000,23.387,23.582,23.385,23.58,33451.9
+1700317020000,23.58,23.624,23.521,23.523,22553.8
+1700317080000,23.521,23.617,23.509,23.582,21788.6
+1700317140000,23.579,23.694,23.565,23.689,16583.4
+1700317200000,23.688,23.775,23.658,23.773,17860.8
+1700317260000,23.773,23.774,23.618,23.619,29665.5
+1700317320000,23.619,23.672,23.563,23.614,19189.1
+1700317380000,23.611,23.671,23.529,23.646,14796.3
+1700317440000,23.646,23.678,23.602,23.647,12849.5
+1700317500000,23.653,23.766,23.613,23.758,24439.9
+1700317560000,23.757,23.844,23.728,23.812,35015.9
+1700317620000,23.813,23.819,23.671,23.674,14096.4
+1700317680000,23.674,23.703,23.62,23.649,19503.1
+1700317740000,23.648,23.658,23.54,23.612,20474.7
+1700317800000,23.612,23.699,23.604,23.691,15113.5
+1700317860000,23.684,23.689,23.536,23.552,10118.9
+1700317920000,23.556,23.556,23.448,23.453,21263.0
+1700317980000,23.455,23.506,23.416,23.447,20868.2
+1700318040000,23.445,23.536,23.445,23.5,10941.4
+1700318100000,23.496,23.523,23.332,23.35,23065.2
+1700318160000,23.35,23.388,23.233,23.34,53691.3
+1700318220000,23.34,23.365,23.2,23.208,27658.5
+1700318280000,23.204,23.37,23.131,23.367,45861.9
+1700318340000,23.366,23.466,23.307,23.432,41673.2
+1700318400000,23.432,23.433,23.213,23.289,29100.1
+1700318460000,23.288,23.411,23.274,23.361,14984.9
+1700318520000,23.361,23.361,23.263,23.268,9981.8
+1700318580000,23.272,23.287,23.075,23.115,51402.0
+1700318640000,23.111,23.223,23.073,23.129,37187.8
+1700318700000,23.129,23.137,23.01,23.083,46102.6
+1700318760000,23.082,23.359,23.071,23.336,31067.6
+1700318820000,23.337,23.401,23.236,23.312,25656.9
+1700318880000,23.312,23.325,23.237,23.278,20136.3
+1700318940000,23.278,23.389,23.258,23.358,13545.6
+1700319000000,23.357,23.483,23.347,23.476,23491.0
+1700319060000,23.479,23.498,23.291,23.307,31409.2
+1700319120000,23.304,23.352,23.285,23.285,8898.6
+1700319180000,23.285,23.31,23.238,23.252,9698.5
+1700319240000,23.251,23.367,23.245,23.343,9867.0
+1700319300000,23.343,23.434,23.281,23.294,14891.2
+1700319360000,23.297,23.305,23.251,23.303,7665.4
+1700319420000,23.299,23.408,23.265,23.392,8761.8
+1700319480000,23.395,23.46,23.366,23.392,15813.2
+1700319540000,23.394,23.401,23.304,23.375,19656.3
+1700319600000,23.373,23.423,23.325,23.367,16696.7
+1700319660000,23.365,23.529,23.344,23.515,19612.8
+1700319720000,23.516,23.555,23.465,23.528,17566.2
+1700319780000,23.526,23.549,23.453,23.504,15265.0
+1700319840000,23.504,23.511,23.474,23.49,6555.5
+1700319900000,23.491,23.598,23.469,23.526,20824.6
+1700319960000,23.522,23.578,23.496,23.558,10861.3
+1700320020000,23.557,23.576,23.502,23.528,12857.8
+1700320080000,23.532,23.593,23.52,23.549,14106.9
+1700320140000,23.547,23.584,23.514,23.518,10894.9
+1700320200000,23.518,23.694,23.505,23.641,23175.8
+1700320260000,23.641,23.88,23.611,23.801,50934.8
+1700320320000,23.797,23.833,23.603,23.778,55947.6
+1700320380000,23.777,23.8,23.71,23.775,18443.9
+1700320440000,23.773,23.807,23.736,23.785,11406.7
+1700320500000,23.785,23.785,23.656,23.731,19592.3
+1700320560000,23.73,23.73,23.612,23.64,13782.5
+1700320620000,23.64,23.64,23.575,23.627,19237.7
+1700320680000,23.628,23.695,23.565,23.695,21987.8
+1700320740000,23.694,23.728,23.651,23.692,11035.5
+1700320800000,23.694,23.759,23.677,23.692,12549.6
+1700320860000,23.689,23.742,23.663,23.678,13059.3
+1700320920000,23.676,23.809,23.67,23.764,14267.6
+1700320980000,23.768,23.787,23.687,23.739,14318.2
+1700321040000,23.738,23.765,23.715,23.75,9128.5
+1700321100000,23.75,23.772,23.68,23.682,17171.5
+1700321160000,23.682,23.718,23.653,23.687,12632.4
+1700321220000,23.686,23.846,23.675,23.83,23920.2
+1700321280000,23.831,23.85,23.783,23.828,19354.5
+1700321340000,23.832,23.91,23.809,23.879,23629.8
+1700321400000,23.876,23.899,23.81,23.815,15059.1
+1700321460000,23.814,23.899,23.814,23.851,15559.4
+1700321520000,23.851,23.888,23.819,23.851,14557.1
+1700321580000,23.856,23.956,23.849,23.945,13329.2
+1700321640000,23.947,23.96,23.912,23.932,14033.7
+1700321700000,23.931,23.944,23.866,23.868,13997.9
+1700321760000,23.868,23.87,23.771,23.833,18301.5
+1700321820000,23.828,23.876,23.743,23.768,15257.4
+1700321880000,23.771,23.775,23.715,23.734,10656.5
+1700321940000,23.737,23.811,23.72,23.784,12502.2
+1700322000000,23.782,23.813,23.758,23.774,8736.8
+1700322060000,23.772,23.953,23.772,23.949,16799.1
+1700322120000,23.949,24.071,23.923,24.005,42957.6
+1700322180000,24.009,24.018,23.911,23.916,18731.6
+1700322240000,23.915,23.92,23.798,23.81,19061.1
+1700322300000,23.81,23.827,23.767,23.774,11631.2
+1700322360000,23.773,23.811,23.758,23.765,9748.1
+1700322420000,23.764,23.887,23.759,23.839,15849.0
+1700322480000,23.837,23.863,23.78,23.838,13655.9
+1700322540000,23.846,23.923,23.801,23.847,15818.1
+1700322600000,23.85,23.86,23.767,23.776,8124.9
+1700322660000,23.788,23.882,23.768,23.875,9683.8
+1700322720000,23.875,23.983,23.848,23.977,14077.3
+1700322780000,23.969,24.05,23.945,24.029,16057.3
+1700322840000,24.031,24.112,23.978,23.979,34912.8
+1700322900000,23.979,24.046,23.911,24.018,18532.4
+1700322960000,24.019,24.047,23.982,23.989,10824.2
+1700323020000,23.983,24.025,23.939,23.967,13945.4
+1700323080000,23.966,24.02,23.946,23.978,8090.6
+1700323140000,23.968,23.99,23.872,23.88,10504.7
+1700323200000,23.881,23.927,23.844,23.864,14527.1
+1700323260000,23.864,23.958,23.823,23.924,14828.7
+1700323320000,23.923,24.05,23.915,23.985,12954.9
+1700323380000,23.988,24.056,23.96,24.056,11116.5
+1700323440000,24.055,24.08,23.991,24.041,17156.1
+1700323500000,24.039,24.104,24.01,24.084,19204.8
+1700323560000,24.083,24.188,24.077,24.105,26056.8
+1700323620000,24.102,24.181,24.082,24.132,16714.9
+1700323680000,24.131,24.187,24.123,24.146,13586.3
+1700323740000,24.146,24.188,24.125,24.168,16850.8
+1700323800000,24.167,24.167,24.041,24.072,20914.6
+1700323860000,24.07,24.156,24.051,24.156,10621.8
+1700323920000,24.157,24.27,24.144,24.247,32106.2
+1700323980000,24.242,24.26,24.167,24.239,23479.9
+1700324040000,24.242,24.268,24.212,24.221,21766.3
+1700324100000,24.224,24.242,24.073,24.094,25274.9
+1700324160000,24.095,24.095,23.947,23.955,25332.8
+1700324220000,23.955,24.151,23.94,24.135,21174.1
+1700324280000,24.135,24.153,24.015,24.04,13293.7
+1700324340000,24.042,24.082,23.987,24.02,8527.1
+1700324400000,24.019,24.039,23.963,24.01,10511.2
+1700324460000,24.01,24.03,23.916,23.956,16299.2
+1700324520000,23.961,23.965,23.853,23.94,22416.3
+1700324580000,23.939,24.027,23.897,23.905,14004.3
+1700324640000,23.91,23.96,23.865,23.941,13346.7
+1700324700000,23.948,24.014,23.922,23.99,10791.3
+1700324760000,23.984,24.063,23.966,23.996,11528.1
+1700324820000,23.995,24.001,23.912,23.925,7033.8
+1700324880000,23.921,23.946,23.8,23.857,27293.0
+1700324940000,23.854,23.893,23.83,23.893,7190.8
+1700325000000,23.894,23.921,23.728,23.752,28979.2
+1700325060000,23.746,23.77,23.651,23.762,31226.0
+1700325120000,23.771,23.784,23.682,23.689,23807.6
+1700325180000,23.69,23.709,23.645,23.668,17974.6
+1700325240000,23.664,23.671,23.576,23.614,24952.9
+1700325300000,23.614,23.659,23.561,23.631,28998.7
+1700325360000,23.625,23.668,23.541,23.637,21327.7
+1700325420000,23.635,23.668,23.585,23.599,11235.6
+1700325480000,23.604,23.653,23.554,23.652,11158.9
+1700325540000,23.65,23.713,23.616,23.713,11817.8
+1700325600000,23.71,23.739,23.639,23.687,19717.6
+1700325660000,23.684,23.734,23.666,23.702,6314.6
+1700325720000,23.7,23.82,23.689,23.779,15678.2
+1700325780000,23.778,23.791,23.743,23.782,8972.0
+1700325840000,23.781,23.9,23.769,23.886,19050.7
+1700325900000,23.886,23.96,23.828,23.924,22000.8
+1700325960000,23.922,23.998,23.89,23.898,20766.0
+1700326020000,23.9,23.911,23.821,23.842,9449.3
+1700326080000,23.838,23.838,23.67,23.702,22625.1
+1700326140000,23.701,23.743,23.662,23.722,10902.8
+1700326200000,23.722,23.777,23.717,23.762,11276.5
+1700326260000,23.762,23.848,23.738,23.792,10273.5
+1700326320000,23.792,23.797,23.705,23.708,6817.8
+1700326380000,23.708,23.725,23.669,23.699,8936.5
+1700326440000,23.704,23.721,23.64,23.65,6383.5
+1700326500000,23.649,23.711,23.636,23.686,13482.0
+1700326560000,23.688,23.718,23.62,23.661,7779.2
+1700326620000,23.661,23.67,23.627,23.661,6789.5
+1700326680000,23.664,23.755,23.652,23.71,19302.3
+1700326740000,23.707,23.761,23.657,23.734,7295.0
+1700326800000,23.73,23.775,23.665,23.758,9952.6
+1700326860000,23.754,23.925,23.737,23.825,21015.1
+1700326920000,23.825,23.841,23.705,23.711,10442.2
+1700326980000,23.707,23.707,23.6,23.629,21708.4
+1700327040000,23.63,23.679,23.593,23.635,16357.0
+1700327100000,23.634,23.678,23.585,23.633,13211.1
+1700327160000,23.634,23.705,23.602,23.697,12857.1
+1700327220000,23.695,23.819,23.65,23.812,17000.1
+1700327280000,23.817,23.876,23.768,23.839,17728.5
+1700327340000,23.838,23.892,23.791,23.806,10674.3
+1700327400000,23.806,23.806,23.71,23.726,8303.5
+1700327460000,23.728,23.741,23.694,23.705,6696.9
+1700327520000,23.705,23.724,23.678,23.717,6294.9
+1700327580000,23.719,23.796,23.718,23.753,8662.1
+1700327640000,23.752,23.82,23.741,23.808,5662.0
+1700327700000,23.805,23.824,23.743,23.798,7450.8
+1700327760000,23.8,23.85,23.789,23.833,8251.7
+1700327820000,23.837,23.888,23.826,23.878,7543.0
+1700327880000,23.877,23.978,23.865,23.923,21408.0
+1700327940000,23.92,23.92,23.767,23.774,13142.7
+1700328000000,23.773,23.868,23.763,23.863,10783.2
+1700328060000,23.862,23.915,23.803,23.869,10473.5
+1700328120000,23.868,23.868,23.784,23.818,9204.3
+1700328180000,23.821,23.837,23.772,23.783,7582.3
+1700328240000,23.788,23.871,23.769,23.849,9058.0
+1700328300000,23.854,23.899,23.836,23.849,8955.6
+1700328360000,23.847,23.917,23.834,23.907,13758.4
+1700328420000,23.907,23.956,23.894,23.93,15831.8
+1700328480000,23.931,23.948,23.889,23.936,10622.9
+1700328540000,23.934,23.969,23.854,23.876,7172.6
+1700328600000,23.877,23.946,23.866,23.873,7998.0
+1700328660000,23.873,23.97,23.845,23.962,8524.8
+1700328720000,23.963,24.06,23.961,24.005,17889.8
+1700328780000,24.006,24.049,23.971,23.979,8309.4
+1700328840000,23.973,24.034,23.921,23.925,15592.6
+1700328900000,23.925,23.932,23.862,23.881,7610.7
+1700328960000,23.884,23.919,23.869,23.899,5079.6
+1700329020000,23.904,23.966,23.889,23.911,7194.6
+1700329080000,23.914,23.927,23.866,23.88,7782.3
+1700329140000,23.88,23.914,23.872,23.905,2666.6
+1700329200000,23.904,23.948,23.885,23.94,4614.8
+1700329260000,23.94,24.004,23.94,23.976,7313.5
+1700329320000,23.976,23.979,23.851,23.863,12242.1
+1700329380000,23.853,23.863,23.766,23.791,33259.1
+1700329440000,23.791,23.808,23.745,23.745,9211.3
+1700329500000,23.748,23.767,23.709,23.716,12682.1
+1700329560000,23.71,23.734,23.67,23.684,11773.5
+1700329620000,23.682,23.743,23.65,23.737,11181.3
+1700329680000,23.738,23.766,23.669,23.687,10218.0
+1700329740000,23.683,23.69,23.658,23.669,6131.2
+1700329800000,23.667,23.698,23.65,23.651,6244.2
+1700329860000,23.655,23.669,23.621,23.633,9629.2
+1700329920000,23.635,23.698,23.628,23.676,6335.1
+1700329980000,23.674,23.691,23.603,23.616,7125.3
+1700330040000,23.615,23.654,23.604,23.63,6608.9
+1700330100000,23.63,23.649,23.6,23.607,7336.2
+1700330160000,23.606,23.717,23.606,23.699,8855.9
+1700330220000,23.699,23.7,23.656,23.663,4035.2
+1700330280000,23.663,23.678,23.65,23.651,4318.9
+1700330340000,23.651,23.686,23.631,23.663,7859.4
+1700330400000,23.662,23.668,23.603,23.611,5824.9
+1700330460000,23.611,23.739,23.598,23.683,14020.5
+1700330520000,23.683,23.718,23.65,23.663,6555.5
+1700330580000,23.653,23.695,23.578,23.604,7754.2
+1700330640000,23.605,23.672,23.605,23.655,8228.6
+1700330700000,23.654,23.672,23.583,23.595,4480.2
+1700330760000,23.596,23.622,23.578,23.618,4370.3
+1700330820000,23.617,23.622,23.582,23.597,2894.9
+1700330880000,23.605,23.605,23.576,23.601,3535.4
+1700330940000,23.599,23.69,23.599,23.685,8428.2
+1700331000000,23.689,23.705,23.675,23.695,6544.0
+1700331060000,23.697,23.706,23.606,23.682,8335.4
+1700331120000,23.683,23.795,23.683,23.763,11025.1
+1700331180000,23.765,23.78,23.694,23.715,6291.9
+1700331240000,23.713,23.713,23.653,23.659,5425.1
+1700331300000,23.658,23.691,23.639,23.646,3630.6
+1700331360000,23.646,23.668,23.615,23.62,3420.5
+1700331420000,23.618,23.634,23.605,23.607,3663.8
+1700331480000,23.608,23.626,23.601,23.622,5622.2
+1700331540000,23.622,23.622,23.575,23.592,6426.4
+1700331600000,23.592,23.62,23.579,23.619,5257.7
+1700331660000,23.618,23.665,23.606,23.606,5122.7
+1700331720000,23.608,23.617,23.575,23.615,4183.0
+1700331780000,23.614,23.634,23.59,23.622,4175.7
+1700331840000,23.618,23.648,23.613,23.631,3789.9
+1700331900000,23.631,23.654,23.59,23.59,4792.6
+1700331960000,23.593,23.596,23.507,23.541,20367.7
+1700332020000,23.541,23.564,23.531,23.562,5752.0
+1700332080000,23.562,23.589,23.562,23.586,3218.2
+1700332140000,23.588,23.6,23.576,23.596,2463.2
+1700332200000,23.6,23.636,23.578,23.63,8451.4
+1700332260000,23.631,23.661,23.617,23.659,5033.0
+1700332320000,23.656,23.681,23.613,23.618,4155.5
+1700332380000,23.618,23.63,23.548,23.556,9020.4
+1700332440000,23.558,23.564,23.507,23.534,9555.9
+1700332500000,23.533,23.553,23.514,23.534,4240.7
+1700332560000,23.533,23.571,23.53,23.552,3809.3
+1700332620000,23.549,23.583,23.535,23.569,4112.9
+1700332680000,23.573,23.613,23.561,23.612,2635.4
+1700332740000,23.613,23.664,23.605,23.664,4187.8
+1700332800000,23.661,23.685,23.641,23.679,5468.4
+1700332860000,23.681,23.71,23.662,23.703,9136.7
+1700332920000,23.703,23.814,23.701,23.78,12383.5
+1700332980000,23.783,23.798,23.739,23.783,12527.1
+1700333040000,23.784,23.8,23.76,23.771,5335.5
+1700333100000,23.771,23.862,23.757,23.852,17006.0
+1700333160000,23.851,23.904,23.798,23.877,20482.6
+1700333220000,23.877,23.877,23.813,23.83,7638.5
+1700333280000,23.827,23.843,23.791,23.804,5458.0
+1700333340000,23.804,23.832,23.799,23.803,4914.5
+1700333400000,23.802,23.822,23.783,23.812,3603.9
+1700333460000,23.812,23.892,23.807,23.834,8143.0
+1700333520000,23.834,23.882,23.809,23.882,5700.7
+1700333580000,23.88,23.896,23.84,23.84,6536.4
+1700333640000,23.841,23.857,23.821,23.826,4633.7
+1700333700000,23.828,23.841,23.754,23.84,19735.1
+1700333760000,23.84,23.869,23.817,23.823,4661.7
+1700333820000,23.824,23.887,23.824,23.868,4665.3
+1700333880000,23.868,23.876,23.85,23.865,3389.5
+1700333940000,23.866,23.871,23.811,23.811,4123.4
+1700334000000,23.812,23.881,23.781,23.797,10270.6
+1700334060000,23.797,23.833,23.702,23.736,16269.4
+1700334120000,23.734,23.765,23.7,23.76,15116.9
+1700334180000,23.762,23.82,23.762,23.82,4482.9
+1700334240000,23.821,23.835,23.796,23.81,4198.0
+1700334300000,23.808,23.924,23.805,23.924,9984.0
+1700334360000,23.923,23.953,23.848,23.849,10889.8
+1700334420000,23.85,23.894,23.801,23.824,7492.4
+1700334480000,23.826,23.843,23.795,23.809,5521.9
+1700334540000,23.81,23.836,23.795,23.829,3839.0
+1700334600000,23.83,23.889,23.827,23.887,3779.4
+1700334660000,23.889,23.904,23.87,23.875,4310.4
+1700334720000,23.869,23.869,23.797,23.797,4086.6
+1700334780000,23.798,23.816,23.757,23.762,7971.1
+1700334840000,23.759,23.822,23.737,23.8,5087.0
+1700334900000,23.795,23.828,23.779,23.779,3382.2
+1700334960000,23.778,23.784,23.748,23.77,4561.4
+1700335020000,23.768,23.789,23.749,23.78,3006.0
+1700335080000,23.781,23.819,23.751,23.756,3833.4
+1700335140000,23.753,23.768,23.734,23.764,3523.1
+1700335200000,23.764,23.797,23.727,23.786,5103.1
+1700335260000,23.786,23.817,23.779,23.817,2538.3
+1700335320000,23.816,23.902,23.806,23.902,6289.9
+1700335380000,23.901,23.998,23.895,23.985,24109.9
+1700335440000,23.985,23.989,23.931,23.963,7571.8
+1700335500000,23.962,24.023,23.952,23.956,9796.0
+1700335560000,23.953,23.955,23.909,23.932,4936.9
+1700335620000,23.933,23.935,23.87,23.875,4618.5
+1700335680000,23.88,23.984,23.88,23.953,8142.8
+1700335740000,23.953,23.983,23.947,23.98,2646.5
+1700335800000,23.979,24.13,23.947,24.042,25875.7
+1700335860000,24.036,24.036,23.983,23.987,6706.6
+1700335920000,23.988,23.988,23.923,23.937,5676.9
+1700335980000,23.938,23.969,23.898,23.898,5362.9
+1700336040000,23.898,23.936,23.897,23.926,2812.0
+1700336100000,23.926,23.95,23.891,23.902,4236.4
+1700336160000,23.901,23.962,23.883,23.883,4761.4
+1700336220000,23.884,23.902,23.861,23.875,5300.6
+1700336280000,23.874,23.906,23.861,23.885,3384.9
+1700336340000,23.88,23.903,23.876,23.902,2795.1
+1700336400000,23.901,23.949,23.897,23.929,4814.2
+1700336460000,23.925,23.935,23.855,23.858,4643.3
+1700336520000,23.858,23.862,23.821,23.852,9163.1
+1700336580000,23.851,23.861,23.823,23.861,4018.2
+1700336640000,23.858,23.893,23.851,23.887,3504.5
+1700336700000,23.889,23.889,23.851,23.888,2715.5
+1700336760000,23.885,23.89,23.834,23.835,3077.5
+1700336820000,23.834,23.857,23.78,23.795,4510.1
+1700336880000,23.795,23.828,23.787,23.811,4374.2
+1700336940000,23.812,23.812,23.727,23.747,13046.3
+1700337000000,23.747,23.795,23.739,23.795,4413.0
+1700337060000,23.794,23.826,23.778,23.786,3726.7
+1700337120000,23.784,23.805,23.77,23.772,3243.1
+1700337180000,23.771,23.797,23.752,23.794,3073.5
+1700337240000,23.795,23.795,23.773,23.781,795.9
+1700337300000,23.781,23.861,23.771,23.829,10431.1
+1700337360000,23.827,23.849,23.779,23.779,4979.0
+1700337420000,23.778,23.794,23.74,23.749,4160.2
+1700337480000,23.746,23.746,23.7,23.708,6788.3
+1700337540000,23.709,23.735,23.634,23.717,15752.6
+1700337600000,23.726,23.77,23.69,23.729,9395.1
+1700337660000,23.729,23.767,23.722,23.757,3914.1
+1700337720000,23.757,23.773,23.721,23.738,4754.6
+1700337780000,23.738,23.801,23.721,23.795,4140.0
+1700337840000,23.797,23.822,23.738,23.738,5413.9
+1700337900000,23.739,23.753,23.719,23.749,4051.2
+1700337960000,23.748,23.748,23.676,23.678,5686.4
+1700338020000,23.679,23.685,23.643,23.654,5745.2
+1700338080000,23.654,23.663,23.638,23.651,4467.4
+1700338140000,23.652,23.672,23.644,23.653,4481.0
+1700338200000,23.65,23.695,23.62,23.671,18444.1
+1700338260000,23.671,23.677,23.591,23.598,8246.5
+1700338320000,23.593,23.638,23.557,23.579,17351.3
+1700338380000,23.575,23.654,23.525,23.614,37605.4
+1700338440000,23.613,23.613,23.555,23.604,5188.8
+1700338500000,23.604,23.626,23.578,23.586,4197.2
+1700338560000,23.584,23.635,23.583,23.629,4655.1
+1700338620000,23.63,23.631,23.571,23.584,3623.1
+1700338680000,23.583,23.614,23.564,23.597,3135.3
+1700338740000,23.597,23.641,23.572,23.632,4120.8
+1700338800000,23.63,23.665,23.597,23.628,5560.2
+1700338860000,23.628,23.666,23.612,23.658,4980.1
+1700338920000,23.655,23.686,23.634,23.672,3805.8
+1700338980000,23.671,23.698,23.656,23.668,4640.3
+1700339040000,23.67,23.699,23.652,23.672,3093.0
+1700339100000,23.677,23.688,23.652,23.664,3558.3
+1700339160000,23.663,23.663,23.638,23.649,1833.6
+1700339220000,23.65,23.652,23.594,23.631,3933.8
+1700339280000,23.634,23.65,23.618,23.644,1041.2
+1700339340000,23.643,23.684,23.641,23.681,2806.3
+1700339400000,23.68,23.716,23.664,23.704,4554.5
+1700339460000,23.706,23.727,23.7,23.709,2571.8
+1700339520000,23.707,23.725,23.699,23.723,1648.0
+1700339580000,23.722,23.736,23.693,23.693,2657.7
+1700339640000,23.7,23.735,23.7,23.727,2166.8
+1700339700000,23.728,23.742,23.714,23.72,2484.4
+1700339760000,23.72,23.785,23.72,23.775,4953.2
+1700339820000,23.776,23.793,23.747,23.75,4010.3
+1700339880000,23.75,23.769,23.723,23.765,2016.1
+1700339940000,23.765,23.779,23.736,23.754,2173.2
+1700340000000,23.752,23.752,23.733,23.746,1202.0
+1700340060000,23.746,23.76,23.637,23.641,25582.9
+1700340120000,23.642,23.702,23.624,23.671,12407.1
+1700340180000,23.672,23.705,23.657,23.661,7124.5
+1700340240000,23.66,23.732,23.65,23.73,2978.5
+1700340300000,23.729,23.8,23.723,23.791,4799.2
+1700340360000,23.792,23.806,23.755,23.768,4854.2
+1700340420000,23.767,23.769,23.712,23.712,2253.9
+1700340480000,23.713,23.713,23.65,23.665,4833.4
+1700340540000,23.666,23.713,23.655,23.713,3190.8
+1700340600000,23.712,23.731,23.703,23.705,1024.6
+1700340660000,23.709,23.712,23.657,23.669,2482.2
+1700340720000,23.669,23.685,23.621,23.632,4134.6
+1700340780000,23.632,23.646,23.621,23.629,1619.5
+1700340840000,23.63,23.653,23.62,23.641,3077.8
+1700340900000,23.642,23.646,23.605,23.605,4046.9
+1700340960000,23.603,23.635,23.591,23.615,4741.8
+1700341020000,23.616,23.619,23.585,23.594,4801.1
+1700341080000,23.592,23.592,23.551,23.554,4506.6
+1700341140000,23.554,23.574,23.524,23.535,8445.6
+1700341200000,23.536,23.582,23.534,23.534,3531.3
+1700341260000,23.533,23.54,23.517,23.527,3386.6
+1700341320000,23.526,23.59,23.523,23.572,3734.7
+1700341380000,23.572,23.573,23.539,23.548,4789.3
+1700341440000,23.546,23.559,23.488,23.492,13850.9
+1700341500000,23.492,23.519,23.471,23.509,8695.4
+1700341560000,23.511,23.568,23.489,23.567,7031.3
+1700341620000,23.563,23.593,23.538,23.549,3377.9
+1700341680000,23.549,23.593,23.541,23.581,2944.3
+1700341740000,23.577,23.58,23.536,23.541,3905.3
+1700341800000,23.542,23.603,23.541,23.587,3510.1
+1700341860000,23.587,23.616,23.579,23.609,2367.6
+1700341920000,23.611,23.618,23.585,23.593,2452.3
+1700341980000,23.592,23.624,23.592,23.612,1377.7
+1700342040000,23.613,23.624,23.586,23.613,1942.4
+1700342100000,23.614,23.655,23.593,23.593,7264.9
+1700342160000,23.593,23.609,23.549,23.557,2447.7
+1700342220000,23.551,23.558,23.536,23.547,1605.2
+1700342280000,23.551,23.551,23.498,23.506,2816.7
+1700342340000,23.499,23.508,23.48,23.497,2892.6
+1700342400000,23.494,23.512,23.485,23.499,3674.0
+1700342460000,23.502,23.531,23.499,23.528,4766.4
+1700342520000,23.528,23.566,23.519,23.561,2146.8
+1700342580000,23.563,23.588,23.525,23.528,2263.3
+1700342640000,23.529,23.547,23.475,23.475,3138.8
+1700342700000,23.475,23.494,23.398,23.406,21022.6
+1700342760000,23.401,23.442,23.345,23.429,19805.0
+1700342820000,23.424,23.449,23.414,23.449,4209.0
+1700342880000,23.45,23.491,23.434,23.486,3465.3
+1700342940000,23.482,23.488,23.436,23.476,4050.1
+1700343000000,23.476,23.483,23.439,23.468,3318.2
+1700343060000,23.468,23.529,23.464,23.514,4063.3
+1700343120000,23.514,23.563,23.513,23.556,2746.2
+1700343180000,23.555,23.604,23.555,23.599,5958.8
+1700343240000,23.6,23.613,23.537,23.551,7844.1
+1700343300000,23.551,23.564,23.533,23.558,4082.1
+1700343360000,23.558,23.623,23.558,23.615,9831.8
+1700343420000,23.616,23.635,23.571,23.625,4385.3
+1700343480000,23.626,23.639,23.588,23.61,5216.6
+1700343540000,23.609,23.621,23.582,23.613,2554.6
+1700343600000,23.609,23.63,23.542,23.553,5364.1
+1700343660000,23.554,23.674,23.548,23.664,9602.1
+1700343720000,23.663,23.686,23.64,23.641,4111.0
+1700343780000,23.642,23.684,23.622,23.646,3169.2
+1700343840000,23.645,23.654,23.618,23.622,2870.6
+1700343900000,23.619,23.633,23.596,23.6,2548.6
+1700343960000,23.599,23.628,23.591,23.614,3116.0
+1700344020000,23.616,23.638,23.609,23.627,1953.2
+1700344080000,23.626,23.67,23.615,23.669,7685.3
+1700344140000,23.669,23.712,23.66,23.666,6746.7
+1700344200000,23.664,23.694,23.657,23.68,2638.6
+1700344260000,23.679,23.685,23.652,23.682,1935.4
+1700344320000,23.683,23.706,23.657,23.677,8053.8
+1700344380000,23.677,23.677,23.634,23.669,7430.9
+1700344440000,23.666,23.666,23.631,23.657,3047.9
+1700344500000,23.658,23.661,23.637,23.661,2151.2
+1700344560000,23.661,23.714,23.661,23.701,5021.8
+1700344620000,23.701,23.722,23.673,23.674,6056.1
+1700344680000,23.673,23.684,23.643,23.645,3671.2
+1700344740000,23.645,23.645,23.616,23.63,2651.1
+1700344800000,23.63,23.656,23.612,23.63,3500.1
+1700344860000,23.631,23.638,23.624,23.632,2410.7
+1700344920000,23.633,23.679,23.622,23.679,2276.5
+1700344980000,23.679,23.695,23.651,23.654,3543.7
+1700345040000,23.654,23.692,23.638,23.674,4963.8
+1700345100000,23.674,23.726,23.674,23.711,4483.6
+1700345160000,23.712,23.724,23.689,23.703,3531.2
+1700345220000,23.702,23.734,23.693,23.715,4263.2
+1700345280000,23.715,23.742,23.709,23.739,2394.9
+1700345340000,23.737,23.738,23.716,23.727,1172.5
+1700345400000,23.728,23.75,23.721,23.731,3646.0
+1700345460000,23.731,23.736,23.645,23.656,6534.2
+1700345520000,23.656,23.657,23.623,23.636,2042.1
+1700345580000,23.637,23.643,23.616,23.62,3226.8
+1700345640000,23.62,23.63,23.6,23.616,7136.1
+1700345700000,23.619,23.64,23.616,23.627,2602.0
+1700345760000,23.629,23.64,23.616,23.635,2837.8
+1700345820000,23.634,23.638,23.617,23.617,1745.4
+1700345880000,23.623,23.629,23.608,23.617,3020.0
+1700345940000,23.618,23.631,23.61,23.623,2546.8
+1700346000000,23.622,23.627,23.611,23.62,3699.9
+1700346060000,23.62,23.63,23.611,23.614,6393.9
+1700346120000,23.614,23.632,23.586,23.617,7523.1
+1700346180000,23.616,23.622,23.61,23.622,2468.3
+1700346240000,23.617,23.712,23.616,23.712,13836.1
+1700346300000,23.712,23.764,23.712,23.764,8163.7
+1700346360000,23.764,23.792,23.764,23.767,13116.1
+1700346420000,23.77,23.799,23.731,23.753,8585.6
+1700346480000,23.751,23.779,23.731,23.774,5962.2
+1700346540000,23.777,23.788,23.765,23.788,2763.8
+1700346600000,23.784,23.8,23.765,23.799,7857.8
+1700346660000,23.799,23.876,23.795,23.829,26834.6
+1700346720000,23.829,23.835,23.744,23.748,11919.0
+1700346780000,23.748,23.748,23.703,23.712,4073.6
+1700346840000,23.712,23.731,23.707,23.728,2212.0
+1700346900000,23.728,23.731,23.714,23.726,1871.2
+1700346960000,23.725,23.755,23.712,23.753,2541.2
+1700347020000,23.754,23.787,23.747,23.749,4104.6
+1700347080000,23.75,23.752,23.726,23.727,1310.2
+1700347140000,23.727,23.743,23.72,23.743,1326.5
+1700347200000,23.744,23.745,23.734,23.736,942.3
+1700347260000,23.736,23.751,23.736,23.745,849.8
+1700347320000,23.746,23.752,23.73,23.737,1792.1
+1700347380000,23.739,23.752,23.739,23.749,573.7
+1700347440000,23.747,23.754,23.738,23.746,2527.7
+1700347500000,23.746,23.771,23.746,23.767,2060.3
+1700347560000,23.767,23.779,23.761,23.77,848.1
+1700347620000,23.774,23.784,23.774,23.781,601.0
+1700347680000,23.778,23.8,23.778,23.8,1435.3
+1700347740000,23.799,23.799,23.79,23.791,958.3
+1700347800000,23.791,23.815,23.791,23.805,2729.1
+1700347860000,23.804,23.82,23.795,23.814,1868.2
+1700347920000,23.813,23.814,23.794,23.806,2509.8
+1700347980000,23.806,23.842,23.806,23.841,3708.8
+1700348040000,23.841,23.971,23.841,23.904,27507.1
+1700348100000,23.904,23.93,23.89,23.926,7863.3
+1700348160000,23.925,23.926,23.907,23.915,4979.5
+1700348220000,23.915,23.953,23.907,23.941,5039.1
+1700348280000,23.939,23.94,23.918,23.926,2893.7
+1700348340000,23.926,23.945,23.925,23.928,2712.4
+1700348400000,23.924,23.944,23.909,23.943,6252.3
+1700348460000,23.944,24.01,23.943,23.974,10269.6
+1700348520000,23.974,23.98,23.949,23.956,4403.3
+1700348580000,23.955,23.955,23.918,23.93,5922.0
+1700348640000,23.931,23.962,23.904,23.929,7607.4
+1700348700000,23.93,23.964,23.895,23.905,12741.2
+1700348760000,23.905,23.915,23.867,23.891,13182.6
+1700348820000,23.889,23.922,23.879,23.9,5724.3
+1700348880000,23.9,24.007,23.89,23.984,7692.5
+1700348940000,23.982,23.983,23.924,23.929,4497.8
+1700349000000,23.93,23.955,23.899,23.953,5698.3
+1700349060000,23.954,23.956,23.895,23.906,5191.1
+1700349120000,23.907,23.916,23.89,23.903,4387.8
+1700349180000,23.902,23.938,23.889,23.928,2295.5
+1700349240000,23.929,23.961,23.929,23.955,3247.9
+1700349300000,23.954,23.978,23.924,23.924,6961.0
+1700349360000,23.925,23.945,23.899,23.902,3346.6
+1700349420000,23.902,23.925,23.896,23.912,2923.0
+1700349480000,23.911,23.922,23.891,23.905,2725.7
+1700349540000,23.905,23.957,23.899,23.944,4474.0
+1700349600000,23.946,23.965,23.936,23.963,4337.8
+1700349660000,23.962,24.002,23.962,23.997,6337.3
+1700349720000,23.997,24.22,23.985,24.054,56547.6
+1700349780000,24.056,24.056,23.998,24.015,13577.6
+1700349840000,24.011,24.044,23.993,24.031,9178.9
+1700349900000,24.033,24.049,24.014,24.02,3447.8
+1700349960000,24.019,24.027,23.928,23.936,13078.2
+1700350020000,23.937,23.947,23.863,23.875,12855.9
+1700350080000,23.876,23.897,23.851,23.858,10875.0
+1700350140000,23.861,23.935,23.835,23.926,13592.4
+1700350200000,23.924,23.928,23.855,23.855,7629.7
+1700350260000,23.856,23.881,23.82,23.859,10599.9
+1700350320000,23.86,23.916,23.841,23.897,6683.6
+1700350380000,23.898,23.911,23.876,23.902,3866.1
+1700350440000,23.901,23.938,23.894,23.919,3737.1
+1700350500000,23.919,23.92,23.878,23.882,2200.4
+1700350560000,23.882,23.943,23.881,23.932,4995.9
+1700350620000,23.935,23.975,23.931,23.969,3539.6
+1700350680000,23.97,23.978,23.953,23.964,2874.2
+1700350740000,23.964,23.98,23.932,23.941,4289.3
+1700350800000,23.945,23.956,23.902,23.925,3006.3
+1700350860000,23.926,24.132,23.916,24.113,25427.7
+1700350920000,24.115,24.139,24.0,24.025,15693.0
+1700350980000,24.025,24.025,23.973,24.0,4215.8
+1700351040000,23.998,24.009,23.975,23.999,2434.0
+1700351100000,23.998,24.011,23.945,23.945,7335.8
+1700351160000,23.945,23.993,23.922,23.962,9793.8
+1700351220000,23.962,23.996,23.944,23.959,4087.5
+1700351280000,23.955,23.962,23.921,23.924,3422.4
+1700351340000,23.923,23.946,23.918,23.936,2582.7
+1700351400000,23.936,23.954,23.921,23.938,3719.0
+1700351460000,23.936,23.97,23.936,23.962,3060.5
+1700351520000,23.962,23.976,23.949,23.975,1982.8
+1700351580000,23.973,23.993,23.971,23.976,2745.5
+1700351640000,23.973,23.987,23.961,23.978,2670.4
+1700351700000,23.977,23.98,23.955,23.98,2664.6
+1700351760000,23.982,23.99,23.97,23.982,2249.4
+1700351820000,23.982,23.993,23.967,23.978,2756.5
+1700351880000,23.979,24.012,23.975,24.012,2770.2
+1700351940000,24.012,24.123,24.012,24.073,23866.5
+1700352000000,24.072,24.072,24.011,24.045,16236.7
+1700352060000,24.045,24.057,24.026,24.026,6239.7
+1700352120000,24.026,24.037,24.019,24.022,3326.8
+1700352180000,24.022,24.023,23.979,23.979,21182.9
+1700352240000,23.979,23.979,23.899,23.899,10816.1
+1700352300000,23.9,23.913,23.863,23.871,11532.7
+1700352360000,23.871,23.871,23.77,23.785,16970.9
+1700352420000,23.784,23.804,23.744,23.788,13536.4
+1700352480000,23.789,23.845,23.78,23.845,5545.2
+1700352540000,23.843,23.939,23.843,23.933,9295.4
+1700352600000,23.928,24.006,23.882,24.0,14992.7
+1700352660000,24.002,24.091,23.987,24.083,16852.8
+1700352720000,24.084,24.088,23.961,23.988,9542.8
+1700352780000,23.987,24.037,23.976,23.999,8264.3
+1700352840000,23.999,24.026,23.992,24.01,6690.1
+1700352900000,24.011,24.011,23.926,23.926,4690.9
+1700352960000,23.926,24.059,23.918,24.058,8135.3
+1700353020000,24.058,24.192,24.056,24.133,17787.4
+1700353080000,24.13,24.262,24.119,24.216,25515.3
+1700353140000,24.216,24.218,24.068,24.069,17876.5
+1700353200000,24.068,24.07,23.996,24.048,12679.4
+1700353260000,24.044,24.12,23.999,24.036,14358.1
+1700353320000,24.031,24.032,23.958,23.967,10257.0
+1700353380000,23.972,23.977,23.927,23.933,11357.9
+1700353440000,23.931,23.961,23.917,23.942,6170.0
+1700353500000,23.944,24.021,23.91,23.929,8441.9
+1700353560000,23.925,23.976,23.892,23.892,8564.9
+1700353620000,23.893,23.902,23.772,23.777,14410.3
+1700353680000,23.775,23.775,23.651,23.658,25462.1
+1700353740000,23.656,23.715,23.644,23.7,19232.9
+1700353800000,23.702,23.733,23.57,23.626,39133.0
+1700353860000,23.626,23.641,23.608,23.626,9996.4
+1700353920000,23.627,23.698,23.615,23.69,9245.8
+1700353980000,23.686,23.807,23.686,23.742,11909.1
+1700354040000,23.741,23.76,23.706,23.756,9681.9
+1700354100000,23.754,23.754,23.672,23.672,8377.4
+1700354160000,23.672,23.729,23.667,23.709,4323.6
+1700354220000,23.708,23.743,23.676,23.705,5119.2
+1700354280000,23.711,23.716,23.55,23.557,13405.1
+1700354340000,23.555,23.607,23.542,23.569,8757.0
+1700354400000,23.571,23.589,23.514,23.583,19005.0
+1700354460000,23.582,23.598,23.5,23.508,16025.9
+1700354520000,23.506,23.536,23.411,23.536,21116.6
+1700354580000,23.534,23.545,23.469,23.489,5545.2
+1700354640000,23.491,23.496,23.4,23.424,18010.0
+1700354700000,23.427,23.476,23.347,23.417,17352.1
+1700354760000,23.417,23.513,23.408,23.475,13231.5
+1700354820000,23.473,23.474,23.368,23.395,9246.3
+1700354880000,23.394,23.403,23.35,23.377,9100.2
+1700354940000,23.382,23.423,23.376,23.411,7987.0
+1700355000000,23.412,23.417,23.296,23.399,37977.1
+1700355060000,23.399,23.421,23.374,23.394,5362.2
+1700355120000,23.395,23.4,23.354,23.379,8127.9
+1700355180000,23.379,23.391,23.32,23.369,11925.8
+1700355240000,23.369,23.381,23.313,23.328,7933.6
+1700355300000,23.328,23.37,23.298,23.306,9363.1
+1700355360000,23.307,23.341,23.238,23.243,19481.4
+1700355420000,23.245,23.335,23.233,23.329,12391.0
+1700355480000,23.328,23.374,23.312,23.342,10758.2
+1700355540000,23.339,23.411,23.327,23.409,11662.4
+1700355600000,23.405,23.418,23.343,23.408,9459.6
+1700355660000,23.405,23.44,23.368,23.385,10401.8
+1700355720000,23.386,23.418,23.351,23.375,7400.5
+1700355780000,23.375,23.392,23.192,23.253,51829.0
+1700355840000,23.251,23.293,23.191,23.221,24473.3
+1700355900000,23.223,23.233,23.144,23.144,20526.7
+1700355960000,23.144,23.147,23.002,23.022,67702.0
+1700356020000,23.022,23.085,22.911,22.959,79697.2
+1700356080000,22.959,22.991,22.821,22.849,61535.4
+1700356140000,22.849,22.878,22.718,22.853,51164.9
+1700356200000,22.856,22.956,22.845,22.937,23240.4
+1700356260000,22.938,22.999,22.926,22.984,17953.4
+1700356320000,22.984,23.019,22.922,22.987,19790.0
+1700356380000,22.987,23.043,22.961,23.012,16310.4
+1700356440000,23.019,23.052,22.979,23.005,17136.5
+1700356500000,23.002,23.084,22.96,22.978,21863.4
+1700356560000,22.973,22.988,22.889,22.899,17218.5
+1700356620000,22.899,23.029,22.896,23.006,11902.3
+1700356680000,23.006,23.063,22.995,23.023,9880.8
+1700356740000,23.027,23.029,22.939,22.958,16149.6
+1700356800000,22.959,22.98,22.95,22.97,5919.6
+1700356860000,22.969,23.002,22.919,22.921,7701.0
+1700356920000,22.924,22.985,22.86,22.943,30850.3
+1700356980000,22.948,22.985,22.881,22.923,12528.4
+1700357040000,22.924,22.938,22.897,22.926,8117.2
+1700357100000,22.925,22.926,22.832,22.856,13012.2
+1700357160000,22.856,22.889,22.807,22.816,11038.3
+1700357220000,22.818,22.818,22.69,22.718,29444.5
+1700357280000,22.718,22.784,22.503,22.586,67256.4
+1700357340000,22.578,22.614,22.494,22.514,62104.3
+1700357400000,22.514,22.535,22.428,22.515,44525.8
+1700357460000,22.514,22.525,22.44,22.494,31197.2
+1700357520000,22.497,22.515,22.44,22.486,22552.9
+1700357580000,22.486,22.538,22.442,22.516,25628.8
+1700357640000,22.516,22.654,22.496,22.626,24684.6
+1700357700000,22.626,22.753,22.626,22.711,34742.7
+1700357760000,22.709,22.746,22.666,22.685,13332.1
+1700357820000,22.687,22.739,22.672,22.688,11988.9
+1700357880000,22.688,22.725,22.659,22.723,10608.0
+1700357940000,22.722,22.791,22.681,22.721,20301.7
+1700358000000,22.723,22.773,22.665,22.726,15940.9
+1700358060000,22.728,22.851,22.696,22.781,19517.5
+1700358120000,22.784,22.868,22.774,22.821,13853.6
+1700358180000,22.821,22.86,22.803,22.808,8095.0
+1700358240000,22.808,22.822,22.787,22.809,8126.6
+1700358300000,22.812,22.862,22.787,22.846,15102.0
+1700358360000,22.847,22.875,22.783,22.804,13627.9
+1700358420000,22.804,22.812,22.779,22.785,10000.3
+1700358480000,22.789,22.804,22.767,22.804,5991.7
+1700358540000,22.799,22.82,22.765,22.774,4668.5
+1700358600000,22.774,22.78,22.712,22.74,15343.8
+1700358660000,22.739,22.755,22.717,22.748,6585.1
+1700358720000,22.748,22.87,22.745,22.866,15748.3
+1700358780000,22.866,22.944,22.841,22.932,22080.2
+1700358840000,22.932,22.956,22.91,22.924,14779.8
+1700358900000,22.929,22.98,22.916,22.946,11036.5
+1700358960000,22.94,22.972,22.938,22.954,7897.2
+1700359020000,22.951,22.992,22.941,22.97,8242.7
+1700359080000,22.97,22.975,22.933,22.943,6945.0
+1700359140000,22.942,22.942,22.855,22.93,11988.1
+1700359200000,22.925,22.937,22.841,22.853,7917.8
+1700359260000,22.856,22.931,22.856,22.873,7954.5
+1700359320000,22.873,22.94,22.869,22.929,5190.5
+1700359380000,22.929,22.975,22.907,22.912,7955.0
+1700359440000,22.911,22.952,22.897,22.922,6649.5
+1700359500000,22.921,22.955,22.921,22.932,10107.8
+1700359560000,22.942,22.95,22.92,22.924,3476.1
+1700359620000,22.923,22.924,22.854,22.903,10270.2
+1700359680000,22.903,22.939,22.902,22.93,3978.0
+1700359740000,22.927,22.936,22.864,22.89,12665.9
+1700359800000,22.898,22.928,22.831,22.838,11355.4
+1700359860000,22.838,22.853,22.755,22.785,17136.0
+1700359920000,22.785,22.797,22.725,22.744,12705.8
+1700359980000,22.745,22.752,22.708,22.715,11205.5
+1700360040000,22.715,22.719,22.661,22.708,14169.7
+1700360100000,22.709,22.742,22.693,22.703,8516.8
+1700360160000,22.703,22.703,22.626,22.646,14233.9
+1700360220000,22.649,22.659,22.522,22.533,19561.3
+1700360280000,22.532,22.545,22.501,22.513,28328.9
+1700360340000,22.51,22.52,22.48,22.5,19557.8
+1700360400000,22.497,22.688,22.489,22.682,42519.0
+1700360460000,22.683,22.711,22.603,22.703,13742.3
+1700360520000,22.703,22.775,22.656,22.656,16372.6
+1700360580000,22.654,22.689,22.617,22.682,11864.4
+1700360640000,22.681,22.743,22.661,22.709,7658.5
+1700360700000,22.709,22.852,22.705,22.8,17332.8
+1700360760000,22.801,22.845,22.739,22.75,12559.2
+1700360820000,22.751,22.842,22.727,22.783,14230.6
+1700360880000,22.783,22.853,22.767,22.801,20095.5
+1700360940000,22.802,22.853,22.773,22.794,5928.4
+1700361000000,22.792,22.836,22.734,22.749,7313.5
+1700361060000,22.75,22.76,22.707,22.745,10882.0
+1700361120000,22.746,22.782,22.7,22.725,9233.2
+1700361180000,22.726,22.749,22.68,22.748,12515.4
+1700361240000,22.749,22.81,22.63,22.639,28212.7
+1700361300000,22.641,22.673,22.624,22.657,12266.9
+1700361360000,22.662,22.824,22.644,22.814,16225.1
+1700361420000,22.815,22.86,22.814,22.83,16856.6
+1700361480000,22.829,22.857,22.775,22.789,13027.8
+1700361540000,22.789,22.79,22.667,22.685,14964.8
+1700361600000,22.685,22.729,22.577,22.58,19534.8
+1700361660000,22.585,22.589,22.507,22.519,19212.6
+1700361720000,22.516,22.57,22.473,22.57,17643.7
+1700361780000,22.57,22.572,22.5,22.523,15960.2
+1700361840000,22.524,22.534,22.457,22.528,17999.7
+1700361900000,22.531,22.547,22.412,22.452,27256.0
+1700361960000,22.463,22.647,22.463,22.606,24973.3
+1700362020000,22.606,22.754,22.571,22.697,23423.9
+1700362080000,22.698,22.709,22.61,22.642,14634.9
+1700362140000,22.643,22.702,22.616,22.641,8432.8
+1700362200000,22.64,22.688,22.64,22.654,7358.0
+1700362260000,22.654,22.698,22.625,22.625,7874.5
+1700362320000,22.627,22.65,22.568,22.609,16185.4
+1700362380000,22.605,22.692,22.605,22.649,9548.6
+1700362440000,22.648,22.745,22.648,22.728,8910.2
+1700362500000,22.729,22.86,22.728,22.75,33179.1
+1700362560000,22.753,22.768,22.683,22.714,8471.1
+1700362620000,22.718,22.718,22.654,22.654,7318.2
+1700362680000,22.654,22.659,22.613,22.629,9753.7
+1700362740000,22.628,22.676,22.608,22.634,7223.8
+1700362800000,22.634,22.65,22.614,22.65,9486.6
+1700362860000,22.649,22.7,22.649,22.686,5060.1
+1700362920000,22.685,22.699,22.62,22.684,9978.1
+1700362980000,22.682,22.765,22.666,22.733,6904.4
+1700363040000,22.733,22.747,22.672,22.683,4879.2
+1700363100000,22.682,22.748,22.661,22.703,10009.3
+1700363160000,22.703,22.725,22.681,22.718,7122.8
+1700363220000,22.718,22.763,22.712,22.735,7155.8
+1700363280000,22.739,22.755,22.692,22.693,5792.0
+1700363340000,22.695,22.718,22.676,22.699,4991.3
+1700363400000,22.698,22.711,22.678,22.684,6593.5
+1700363460000,22.685,22.703,22.652,22.66,6043.1
+1700363520000,22.66,22.678,22.613,22.672,9938.1
+1700363580000,22.673,22.677,22.617,22.63,6624.4
+1700363640000,22.629,22.693,22.608,22.626,7376.3
+1700363700000,22.626,22.655,22.593,22.601,13772.4
+1700363760000,22.601,22.612,22.551,22.593,10194.3
+1700363820000,22.595,22.643,22.558,22.571,7044.3
+1700363880000,22.572,22.701,22.55,22.696,30975.0
+1700363940000,22.696,22.696,22.641,22.665,10885.3
+1700364000000,22.663,22.663,22.581,22.586,6462.0
+1700364060000,22.586,22.598,22.559,22.578,5964.6
+1700364120000,22.579,22.627,22.553,22.627,7075.8
+1700364180000,22.628,22.676,22.628,22.65,7263.1
+1700364240000,22.644,22.69,22.623,22.656,7306.3
+1700364300000,22.656,22.656,22.624,22.631,3598.5
+1700364360000,22.63,22.667,22.604,22.631,7536.8
+1700364420000,22.632,22.668,22.614,22.635,5005.5
+1700364480000,22.638,22.699,22.632,22.683,6854.0
+1700364540000,22.682,22.69,22.646,22.668,3900.4
+1700364600000,22.669,22.713,22.64,22.709,9680.1
+1700364660000,22.709,22.768,22.652,22.751,14176.1
+1700364720000,22.751,22.814,22.751,22.809,16765.4
+1700364780000,22.811,22.856,22.806,22.823,17482.9
+1700364840000,22.823,22.823,22.742,22.777,8182.8
+1700364900000,22.778,22.815,22.756,22.796,7318.9
+1700364960000,22.802,22.84,22.795,22.84,8716.7
+1700365020000,22.832,22.858,22.818,22.845,8937.8
+1700365080000,22.845,22.906,22.832,22.876,15153.0
+1700365140000,22.876,22.9,22.834,22.894,9845.9
+1700365200000,22.895,22.904,22.842,22.862,9413.8
+1700365260000,22.863,22.887,22.832,22.868,11930.8
+1700365320000,22.865,22.865,22.828,22.845,8734.9
+1700365380000,22.848,22.909,22.8,22.827,19183.7
+1700365440000,22.829,22.841,22.785,22.819,9508.7
+1700365500000,22.818,22.867,22.804,22.814,8219.9
+1700365560000,22.815,22.91,22.794,22.894,11011.2
+1700365620000,22.89,22.89,22.8,22.806,8472.5
+1700365680000,22.809,22.875,22.77,22.85,10670.8
+1700365740000,22.849,22.882,22.828,22.872,4532.6
+1700365800000,22.872,22.883,22.799,22.806,9048.3
+1700365860000,22.806,22.916,22.787,22.915,9080.4
+1700365920000,22.911,22.944,22.896,22.939,16213.1
+1700365980000,22.936,22.95,22.897,22.942,7111.4
+1700366040000,22.942,23.009,22.92,22.955,21364.3
+1700366100000,22.955,23.041,22.947,23.009,23498.7
+1700366160000,23.006,23.015,22.964,22.973,21316.8
+1700366220000,22.967,23.036,22.96,23.035,8887.2
+1700366280000,23.039,23.112,23.016,23.031,31281.9
+1700366340000,23.033,23.066,22.995,23.001,11187.3
+1700366400000,23.001,23.018,22.953,22.971,10174.3
+1700366460000,22.971,23.003,22.928,22.942,11701.1
+1700366520000,22.943,22.944,22.892,22.909,16086.5
+1700366580000,22.914,22.921,22.864,22.881,5808.6
+1700366640000,22.883,22.899,22.857,22.899,5139.1
+1700366700000,22.895,22.908,22.838,22.848,6479.2
+1700366760000,22.848,22.907,22.8,22.903,15643.3
+1700366820000,22.905,22.912,22.861,22.861,7375.5
+1700366880000,22.86,22.869,22.829,22.863,6198.2
+1700366940000,22.859,22.887,22.845,22.85,3391.9
+1700367000000,22.851,22.886,22.793,22.827,16737.2
+1700367060000,22.83,22.844,22.815,22.818,4642.8
+1700367120000,22.817,22.846,22.805,22.84,5312.7
+1700367180000,22.844,22.892,22.832,22.866,8004.4
+1700367240000,22.866,22.882,22.84,22.859,3711.1
+1700367300000,22.86,22.895,22.844,22.844,6230.8
+1700367360000,22.848,22.862,22.811,22.819,5585.2
+1700367420000,22.82,22.822,22.789,22.792,6568.1
+1700367480000,22.793,22.808,22.753,22.763,9544.0
+1700367540000,22.766,22.785,22.739,22.785,7416.1
+1700367600000,22.782,22.796,22.751,22.787,7839.6
+1700367660000,22.786,22.802,22.756,22.756,9528.4
+1700367720000,22.758,22.796,22.7,22.718,17677.3
+1700367780000,22.718,22.729,22.62,22.707,30306.4
+1700367840000,22.707,22.77,22.673,22.687,16518.4
+1700367900000,22.687,22.751,22.677,22.7,24092.3
+1700367960000,22.699,22.733,22.699,22.712,6124.2
+1700368020000,22.714,22.717,22.654,22.659,6944.1
+1700368080000,22.659,22.736,22.657,22.728,4337.4
+1700368140000,22.728,22.743,22.693,22.716,4761.7
+1700368200000,22.715,22.728,22.68,22.684,3966.0
+1700368260000,22.687,22.714,22.66,22.699,8315.1
+1700368320000,22.7,22.735,22.7,22.727,4701.1
+1700368380000,22.728,22.766,22.714,22.751,10703.4
+1700368440000,22.751,22.795,22.73,22.772,11148.0
+1700368500000,22.775,22.791,22.744,22.744,10138.3
+1700368560000,22.744,22.756,22.717,22.729,5259.8
+1700368620000,22.733,22.737,22.688,22.701,4361.2
+1700368680000,22.696,22.708,22.68,22.7,3956.2
+1700368740000,22.7,22.703,22.635,22.663,12085.0
+1700368800000,22.662,22.667,22.586,22.632,13059.7
+1700368860000,22.635,22.677,22.625,22.677,7890.1
+1700368920000,22.676,22.732,22.655,22.724,5464.8
+1700368980000,22.722,22.732,22.688,22.729,3960.7
+1700369040000,22.725,22.741,22.69,22.699,4391.4
+1700369100000,22.695,22.743,22.689,22.718,4150.3
+1700369160000,22.717,22.792,22.711,22.784,10879.2
+1700369220000,22.782,22.797,22.754,22.76,4950.3
+1700369280000,22.762,22.808,22.744,22.796,10502.7
+1700369340000,22.795,22.851,22.769,22.77,11644.6
+1700369400000,22.77,22.838,22.77,22.816,6389.2
+1700369460000,22.817,22.861,22.805,22.83,7251.1
+1700369520000,22.829,22.897,22.824,22.888,9762.6
+1700369580000,22.888,22.888,22.818,22.877,13140.9
+1700369640000,22.878,22.936,22.868,22.91,11732.7
+1700369700000,22.916,22.949,22.904,22.913,6851.8
+1700369760000,22.913,22.938,22.901,22.919,9268.2
+1700369820000,22.917,22.917,22.888,22.898,4373.1
+1700369880000,22.899,22.921,22.88,22.915,5170.6
+1700369940000,22.913,22.963,22.899,22.911,8981.8
+1700370000000,22.913,22.945,22.882,22.945,8352.3
+1700370060000,22.938,22.938,22.859,22.86,10154.5
+1700370120000,22.86,22.941,22.853,22.936,6753.7
+1700370180000,22.937,22.937,22.87,22.883,7347.3
+1700370240000,22.886,22.943,22.883,22.933,6083.1
+1700370300000,22.933,22.937,22.887,22.892,4273.6
+1700370360000,22.894,22.953,22.894,22.915,4075.2
+1700370420000,22.915,22.996,22.903,22.963,9371.4
+1700370480000,22.962,23.029,22.956,22.973,13320.0
+1700370540000,22.975,23.012,22.975,22.987,4867.9
+1700370600000,22.988,23.044,22.988,23.015,11216.0
+1700370660000,23.017,23.052,23.001,23.044,17555.3
+1700370720000,23.043,23.052,22.999,23.039,12524.2
+1700370780000,23.039,23.068,23.014,23.016,9942.0
+1700370840000,23.017,23.038,23.001,23.033,6418.6
+1700370900000,23.036,23.072,23.015,23.07,7492.4
+1700370960000,23.071,23.108,23.048,23.091,16743.3
+1700371020000,23.094,23.124,23.062,23.069,15691.5
+1700371080000,23.067,23.074,23.013,23.023,10107.8
+1700371140000,23.023,23.032,22.973,23.007,12418.2
+1700371200000,23.007,23.098,22.997,23.083,11269.6
+1700371260000,23.083,23.084,23.022,23.028,5823.4
+1700371320000,23.029,23.038,23.005,23.021,3931.0
+1700371380000,23.021,23.021,22.983,23.0,4355.4
+1700371440000,22.999,23.049,22.993,23.044,9123.2
+1700371500000,23.044,23.164,23.027,23.112,16764.4
+1700371560000,23.11,23.132,23.085,23.114,9166.1
+1700371620000,23.115,23.163,23.102,23.127,7824.2
+1700371680000,23.125,23.2,23.114,23.142,28901.6
+1700371740000,23.142,23.215,23.129,23.193,10739.9
+1700371800000,23.193,23.298,23.145,23.258,26193.5
+1700371860000,23.259,23.262,23.164,23.177,12101.0
+1700371920000,23.177,23.184,23.091,23.12,13535.1
+1700371980000,23.121,23.145,23.099,23.1,8750.4
+1700372040000,23.101,23.105,23.063,23.079,6257.8
+1700372100000,23.079,23.162,23.079,23.11,10117.2
+1700372160000,23.106,23.106,23.066,23.066,3712.5
+1700372220000,23.068,23.072,23.041,23.058,5447.9
+1700372280000,23.059,23.092,23.059,23.074,4026.8
+1700372340000,23.074,23.105,23.067,23.086,4442.2
+1700372400000,23.086,23.12,23.071,23.107,6819.8
+1700372460000,23.105,23.106,23.066,23.077,4579.5
+1700372520000,23.08,23.09,23.055,23.069,4826.8
+1700372580000,23.069,23.081,23.055,23.062,4167.3
+1700372640000,23.062,23.101,23.059,23.064,3853.1
+1700372700000,23.064,23.086,23.045,23.068,3237.4
+1700372760000,23.065,23.085,23.026,23.026,4621.8
+1700372820000,23.027,23.043,23.02,23.029,3567.5
+1700372880000,23.03,23.096,23.029,23.081,10099.4
+1700372940000,23.081,23.081,23.038,23.043,4095.2
+1700373000000,23.043,23.051,23.027,23.029,3528.9
+1700373060000,23.03,23.041,22.972,22.978,11036.3
+1700373120000,22.981,23.042,22.972,23.037,8984.5
+1700373180000,23.035,23.05,23.011,23.03,4004.0
+1700373240000,23.03,23.035,23.011,23.022,3671.7
+1700373300000,23.022,23.022,22.887,22.921,40888.1
+1700373360000,22.927,23.01,22.924,22.993,9312.0
+1700373420000,22.995,23.005,22.971,22.995,3856.6
+1700373480000,22.995,22.999,22.96,22.963,4676.9
+1700373540000,22.962,22.977,22.948,22.969,3093.5
+1700373600000,22.969,22.999,22.92,22.925,10278.1
+1700373660000,22.924,22.964,22.909,22.949,12618.2
+1700373720000,22.95,23.0,22.948,22.964,12181.9
+1700373780000,22.966,23.047,22.935,23.034,8718.2
+1700373840000,23.041,23.1,23.041,23.08,12048.0
+1700373900000,23.077,23.194,23.071,23.168,19264.4
+1700373960000,23.167,23.222,23.157,23.174,16848.9
+1700374020000,23.174,23.225,23.165,23.176,9156.3
+1700374080000,23.175,23.175,23.101,23.15,19446.3
+1700374140000,23.156,23.21,23.125,23.155,9869.3
+1700374200000,23.158,23.2,23.149,23.151,7645.1
+1700374260000,23.152,23.182,23.119,23.126,8176.2
+1700374320000,23.123,23.148,23.103,23.111,8452.5
+1700374380000,23.109,23.166,23.109,23.129,6760.7
+1700374440000,23.125,23.166,23.118,23.132,3232.3
+1700374500000,23.13,23.136,23.063,23.094,10213.2
+1700374560000,23.095,23.123,23.066,23.068,3205.6
+1700374620000,23.069,23.1,23.06,23.073,3593.1
+1700374680000,23.073,23.088,23.05,23.078,4198.0
+1700374740000,23.077,23.182,23.072,23.178,6991.1
+1700374800000,23.177,23.212,23.13,23.152,7665.9
+1700374860000,23.151,23.183,23.139,23.178,4308.5
+1700374920000,23.174,23.204,23.16,23.176,8328.1
+1700374980000,23.175,23.193,23.153,23.181,5766.4
+1700375040000,23.185,23.2,23.16,23.167,3904.8
+1700375100000,23.164,23.193,23.149,23.172,5651.0
+1700375160000,23.173,23.185,23.147,23.15,4553.8
+1700375220000,23.15,23.158,23.116,23.134,5071.8
+1700375280000,23.126,23.151,23.119,23.139,3207.0
+1700375340000,23.14,23.141,23.113,23.122,4261.9
+1700375400000,23.122,23.142,23.105,23.106,4043.3
+1700375460000,23.106,23.106,23.044,23.059,6783.4
+1700375520000,23.061,23.094,23.057,23.062,6047.9
+1700375580000,23.061,23.091,23.049,23.074,3493.5
+1700375640000,23.075,23.141,23.066,23.141,5207.7
+1700375700000,23.138,23.204,23.138,23.204,5693.8
+1700375760000,23.206,23.225,23.186,23.21,8095.6
+1700375820000,23.207,23.312,23.195,23.269,21636.8
+1700375880000,23.267,23.333,23.26,23.269,15752.1
+1700375940000,23.268,23.293,23.248,23.256,9941.2
+1700376000000,23.256,23.313,23.248,23.292,4567.3
+1700376060000,23.295,23.498,23.284,23.434,38402.0
+1700376120000,23.433,23.434,23.363,23.424,16816.4
+1700376180000,23.426,23.485,23.397,23.416,12484.3
+1700376240000,23.416,23.43,23.396,23.42,6170.0
+1700376300000,23.418,23.42,23.342,23.365,7274.7
+1700376360000,23.366,23.396,23.343,23.363,8395.7
+1700376420000,23.364,23.37,23.326,23.344,5481.3
+1700376480000,23.346,23.392,23.346,23.39,4405.1
+1700376540000,23.389,23.522,23.388,23.469,23156.1
+1700376600000,23.468,23.468,23.401,23.435,11756.8
+1700376660000,23.429,23.451,23.385,23.433,6854.8
+1700376720000,23.436,23.45,23.394,23.4,5441.8
+1700376780000,23.404,23.435,23.393,23.398,2901.6
+1700376840000,23.402,23.461,23.376,23.427,8733.6
+1700376900000,23.429,23.442,23.343,23.351,9940.0
+1700376960000,23.347,23.353,23.303,23.314,5677.5
+1700377020000,23.317,23.35,23.311,23.342,4493.4
+1700377080000,23.343,23.351,23.304,23.32,4751.2
+1700377140000,23.319,23.349,23.31,23.325,4593.8
+1700377200000,23.327,23.354,23.32,23.336,4793.2
+1700377260000,23.341,23.36,23.287,23.292,10023.9
+1700377320000,23.297,23.331,23.233,23.317,11724.9
+1700377380000,23.323,23.35,23.282,23.296,5362.0
+1700377440000,23.297,23.331,23.282,23.293,5628.3
+1700377500000,23.295,23.314,23.256,23.28,4113.5
+1700377560000,23.28,23.423,23.271,23.42,10133.7
+1700377620000,23.424,23.496,23.415,23.474,13484.5
+1700377680000,23.475,23.498,23.439,23.494,12499.9
+1700377740000,23.488,23.5,23.439,23.459,8482.4
+1700377800000,23.457,23.607,23.457,23.507,30209.3
+1700377860000,23.507,23.518,23.45,23.478,10168.2
+1700377920000,23.478,23.485,23.425,23.462,12453.3
+1700377980000,23.457,23.465,23.411,23.437,8613.9
+1700378040000,23.436,23.436,23.376,23.412,7616.9
+1700378100000,23.413,23.465,23.403,23.451,6368.8
+1700378160000,23.451,23.466,23.427,23.455,4296.1
+1700378220000,23.455,23.499,23.42,23.428,10344.6
+1700378280000,23.427,23.434,23.358,23.373,7845.2
+1700378340000,23.374,23.392,23.363,23.378,2832.4
+1700378400000,23.378,23.379,23.331,23.339,4268.2
+1700378460000,23.343,23.399,23.332,23.397,5519.7
+1700378520000,23.397,23.408,23.372,23.381,4786.0
+1700378580000,23.376,23.382,23.3,23.302,6753.1
+1700378640000,23.303,23.308,23.272,23.292,5444.6
+1700378700000,23.288,23.349,23.268,23.273,9961.8
+1700378760000,23.277,23.302,23.258,23.273,10377.1
+1700378820000,23.275,23.306,23.272,23.295,3396.2
+1700378880000,23.298,23.3,23.25,23.268,5614.2
+1700378940000,23.27,23.275,23.228,23.234,8010.4
+1700379000000,23.234,23.238,23.157,23.176,13726.1
+1700379060000,23.178,23.252,23.166,23.228,16256.9
+1700379120000,23.228,23.243,23.181,23.218,6399.7
+1700379180000,23.218,23.265,23.214,23.239,8087.7
+1700379240000,23.239,23.258,23.197,23.229,16486.8
+1700379300000,23.229,23.241,23.203,23.24,4324.6
+1700379360000,23.235,23.273,23.235,23.241,4428.5
+1700379420000,23.239,23.24,23.188,23.209,5697.0
+1700379480000,23.21,23.272,23.21,23.243,4747.4
+1700379540000,23.244,23.257,23.237,23.256,2663.7
+1700379600000,23.257,23.269,23.246,23.262,2702.7
+1700379660000,23.261,23.269,23.249,23.263,3784.5
+1700379720000,23.261,23.311,23.252,23.294,2595.9
+1700379780000,23.297,23.297,23.281,23.29,3069.5
+1700379840000,23.291,23.304,23.28,23.299,3500.4
+1700379900000,23.299,23.331,23.281,23.315,6073.9
+1700379960000,23.314,23.338,23.305,23.32,2530.9
+1700380020000,23.32,23.368,23.32,23.328,11962.9
+1700380080000,23.328,23.339,23.274,23.296,12081.3
+1700380140000,23.295,23.296,23.237,23.237,4100.3
+1700380200000,23.238,23.27,23.22,23.256,5413.7
+1700380260000,23.257,23.287,23.242,23.272,8545.3
+1700380320000,23.272,23.277,23.233,23.236,6737.9
+1700380380000,23.238,23.275,23.215,23.27,11654.4
+1700380440000,23.267,23.274,23.235,23.235,3094.4
+1700380500000,23.236,23.242,23.189,23.197,5880.9
+1700380560000,23.195,23.203,23.128,23.2,10807.9
+1700380620000,23.199,23.201,23.118,23.174,15755.9
+1700380680000,23.174,23.292,23.174,23.181,18975.6
+1700380740000,23.184,23.228,23.172,23.222,5730.9
+1700380800000,23.226,23.239,23.2,23.21,5040.1
+1700380860000,23.211,23.215,23.148,23.183,10156.1
+1700380920000,23.187,23.218,23.156,23.218,3606.2
+1700380980000,23.219,23.285,23.213,23.253,10518.9
+1700381040000,23.254,23.282,23.253,23.273,4427.7
+1700381100000,23.268,23.292,23.237,23.238,5145.3
+1700381160000,23.239,23.3,23.239,23.295,3879.0
+1700381220000,23.293,23.343,23.293,23.334,7015.3
+1700381280000,23.334,23.473,23.334,23.438,24540.8
+1700381340000,23.438,23.461,23.353,23.358,13325.0
+1700381400000,23.36,23.399,23.303,23.389,10367.0
+1700381460000,23.389,23.391,23.33,23.375,2855.4
+1700381520000,23.376,23.397,23.359,23.386,4410.9
+1700381580000,23.388,23.445,23.388,23.442,5971.6
+1700381640000,23.441,23.457,23.427,23.44,6269.1
+1700381700000,23.445,23.458,23.416,23.445,8859.5
+1700381760000,23.446,23.45,23.387,23.404,6869.5
+1700381820000,23.405,23.432,23.377,23.432,5830.3
+1700381880000,23.431,23.438,23.401,23.406,4305.0
+1700381940000,23.405,23.409,23.377,23.377,5630.2
+1700382000000,23.377,23.414,23.35,23.414,11135.4
+1700382060000,23.414,23.418,23.395,23.416,2445.8
+1700382120000,23.413,23.432,23.39,23.431,5033.0
+1700382180000,23.432,23.474,23.427,23.457,6010.6
+1700382240000,23.46,23.486,23.454,23.466,8861.2
+1700382300000,23.466,23.502,23.465,23.492,10376.0
+1700382360000,23.492,23.52,23.469,23.469,7353.2
+1700382420000,23.474,23.502,23.431,23.458,9034.9
+1700382480000,23.459,23.463,23.43,23.447,5524.5
+1700382540000,23.438,23.438,23.394,23.423,6458.7
+1700382600000,23.423,23.435,23.376,23.387,7900.1
+1700382660000,23.391,23.394,23.358,23.379,6265.3
+1700382720000,23.38,23.38,23.29,23.291,10668.9
+1700382780000,23.29,23.313,23.266,23.285,10669.8
+1700382840000,23.288,23.31,23.273,23.303,9934.8
+1700382900000,23.299,23.35,23.282,23.323,6994.4
+1700382960000,23.321,23.34,23.28,23.281,6701.0
+1700383020000,23.28,23.28,23.222,23.232,8039.6
+1700383080000,23.236,23.248,23.215,23.234,7242.2
+1700383140000,23.233,23.248,23.203,23.217,4058.1
+1700383200000,23.22,23.234,23.18,23.193,7393.0
+1700383260000,23.19,23.196,23.167,23.174,5492.9
+1700383320000,23.175,23.186,23.067,23.122,26277.9
+1700383380000,23.123,23.126,23.096,23.114,9560.5
+1700383440000,23.111,23.12,23.07,23.094,9214.6
+1700383500000,23.095,23.13,23.071,23.076,11167.8
+1700383560000,23.073,23.073,22.951,22.997,34186.7
+1700383620000,22.998,23.039,22.989,23.007,11842.9
+1700383680000,23.006,23.007,22.95,22.981,10900.4
+1700383740000,22.982,22.995,22.94,22.949,10466.3
+1700383800000,22.95,22.99,22.929,22.97,16253.4
+1700383860000,22.968,23.006,22.933,22.939,13387.8
+1700383920000,22.934,23.023,22.925,23.019,18292.5
+1700383980000,23.019,23.031,22.991,23.014,11071.7
+1700384040000,23.013,23.028,22.994,22.999,5023.0
+1700384100000,22.999,23.015,22.988,23.011,8208.1
+1700384160000,23.009,23.015,22.941,22.949,11648.2
+1700384220000,22.948,23.012,22.945,22.985,7742.4
+1700384280000,22.986,23.048,22.97,23.039,8682.5
+1700384340000,23.038,23.067,23.02,23.022,7213.4
+1700384400000,23.021,23.053,22.994,23.053,4396.3
+1700384460000,23.046,23.072,22.986,22.996,6911.0
+1700384520000,22.993,23.019,22.959,22.976,6604.0
+1700384580000,22.973,22.978,22.925,22.95,10127.5
+1700384640000,22.949,22.987,22.925,22.982,7110.9
+1700384700000,22.979,23.002,22.964,22.97,4296.6
+1700384760000,22.971,22.973,22.925,22.972,5973.1
+1700384820000,22.973,23.009,22.973,22.997,3918.6
+1700384880000,22.996,22.996,22.945,22.946,3765.0
+1700384940000,22.946,22.98,22.939,22.956,3896.8
+1700385000000,22.955,22.971,22.929,22.94,5716.6
+1700385060000,22.943,22.957,22.869,22.874,18826.3
+1700385120000,22.876,22.961,22.873,22.931,7835.6
+1700385180000,22.933,22.97,22.931,22.97,4426.0
+1700385240000,22.971,22.979,22.943,22.958,3122.0
+1700385300000,22.956,22.963,22.915,22.951,6471.3
+1700385360000,22.947,22.959,22.93,22.951,2899.9
+1700385420000,22.948,22.95,22.923,22.943,3555.5
+1700385480000,22.946,22.979,22.939,22.979,7212.5
+1700385540000,22.977,22.982,22.957,22.975,4557.1
+1700385600000,22.976,23.045,22.975,23.036,7189.7
+1700385660000,23.036,23.037,22.984,22.986,11673.3
+1700385720000,22.989,23.031,22.984,23.023,4441.8
+1700385780000,23.025,23.062,23.021,23.039,4447.2
+1700385840000,23.038,23.039,23.0,23.002,4182.4
+1700385900000,23.003,23.067,23.0,23.048,3003.5
+1700385960000,23.043,23.068,23.025,23.061,3400.9
+1700386020000,23.062,23.075,23.058,23.067,3188.1
+1700386080000,23.068,23.068,23.055,23.061,1522.1
+1700386140000,23.061,23.07,23.032,23.037,3915.5
+1700386200000,23.044,23.06,23.028,23.055,4943.5
+1700386260000,23.055,23.057,22.989,22.996,2727.7
+1700386320000,22.997,23.015,22.985,23.01,1519.7
+1700386380000,23.008,23.067,23.008,23.066,4496.6
+1700386440000,23.066,23.094,23.061,23.094,4002.9
+1700386500000,23.094,23.1,23.083,23.092,5339.2
+1700386560000,23.091,23.134,23.069,23.106,16789.3
+1700386620000,23.104,23.13,23.095,23.095,4995.3
+1700386680000,23.095,23.157,23.085,23.132,6858.8
+1700386740000,23.133,23.165,23.119,23.165,6261.4
+1700386800000,23.159,23.178,23.149,23.163,5237.7
+1700386860000,23.164,23.183,23.154,23.158,4705.3
+1700386920000,23.157,23.172,23.15,23.162,5093.1
+1700386980000,23.16,23.172,23.144,23.167,5724.0
+1700387040000,23.168,23.219,23.164,23.189,14583.2
+1700387100000,23.19,23.227,23.182,23.201,8257.3
+1700387160000,23.201,23.204,23.17,23.184,8138.9
+1700387220000,23.187,23.187,23.17,23.172,8456.2
+1700387280000,23.172,23.19,23.172,23.19,4714.3
+1700387340000,23.189,23.212,23.181,23.205,5021.2
+1700387400000,23.207,23.214,23.185,23.193,2154.6
+1700387460000,23.193,23.284,23.187,23.265,12980.3
+1700387520000,23.266,23.275,23.21,23.21,12494.7
+1700387580000,23.21,23.231,23.173,23.173,6254.1
+1700387640000,23.173,23.184,23.17,23.179,9130.2
+1700387700000,23.178,23.21,23.178,23.198,4018.9
+1700387760000,23.198,23.198,23.173,23.187,2698.2
+1700387820000,23.187,23.189,23.174,23.181,3555.5
+1700387880000,23.182,23.189,23.17,23.175,6410.5
+1700387940000,23.175,23.19,23.17,23.183,7071.5
+1700388000000,23.184,23.201,23.174,23.186,6121.5
+1700388060000,23.186,23.186,23.172,23.181,4531.7
+1700388120000,23.182,23.21,23.176,23.209,2351.2
+1700388180000,23.21,23.242,23.183,23.187,8868.4
+1700388240000,23.182,23.202,23.173,23.19,6858.2
+1700388300000,23.189,23.192,23.17,23.17,11094.9
+1700388360000,23.171,23.183,23.118,23.13,17384.0
+1700388420000,23.123,23.135,23.101,23.113,5127.9
+1700388480000,23.113,23.118,23.031,23.048,11604.1
+1700388540000,23.049,23.106,23.048,23.103,4479.8
+1700388600000,23.101,23.115,23.053,23.103,12352.0
+1700388660000,23.104,23.134,23.101,23.134,2913.4
+1700388720000,23.134,23.15,23.1,23.133,6712.3
+1700388780000,23.134,23.134,23.095,23.111,3519.2
+1700388840000,23.111,23.111,23.065,23.08,4090.1
+1700388900000,23.082,23.118,23.067,23.108,5554.8
+1700388960000,23.109,23.161,23.098,23.161,4813.7
+1700389020000,23.161,23.166,23.042,23.045,7421.0
+1700389080000,23.042,23.042,22.963,22.967,14528.4
+1700389140000,22.967,23.019,22.952,23.011,14273.0
+1700389200000,23.009,23.079,23.001,23.062,12877.9
+1700389260000,23.065,23.071,23.05,23.064,3818.9
+1700389320000,23.067,23.069,23.027,23.034,6639.0
+1700389380000,23.035,23.05,23.035,23.048,992.9
+1700389440000,23.047,23.05,22.965,22.972,4337.2
+1700389500000,22.972,23.005,22.95,22.953,6682.8
+1700389560000,22.954,22.992,22.954,22.986,2929.6
+1700389620000,22.985,22.986,22.93,22.949,5346.6
+1700389680000,22.948,22.957,22.925,22.938,3412.2
+1700389740000,22.938,22.939,22.888,22.914,9992.8
+1700389800000,22.908,22.942,22.901,22.933,8525.4
+1700389860000,22.933,22.991,22.906,22.937,18201.2
+1700389920000,22.937,22.947,22.888,22.93,7372.0
+1700389980000,22.927,22.947,22.904,22.919,9584.3
+1700390040000,22.916,22.92,22.907,22.907,1874.1
+1700390100000,22.909,22.946,22.907,22.946,4024.8
+1700390160000,22.946,22.966,22.919,22.922,5358.1
+1700390220000,22.921,22.946,22.91,22.946,2782.3
+1700390280000,22.946,22.969,22.925,22.943,6204.5
+1700390340000,22.944,22.98,22.938,22.95,8081.2
+1700390400000,22.953,22.955,22.921,22.922,4799.6
+1700390460000,22.922,22.938,22.913,22.923,4838.3
+1700390520000,22.924,22.937,22.914,22.915,2718.3
+1700390580000,22.916,22.92,22.833,22.844,11501.3
+1700390640000,22.845,22.934,22.845,22.932,8013.4
+1700390700000,22.933,22.94,22.919,22.939,4887.8
+1700390760000,22.938,22.944,22.918,22.918,3344.9
+1700390820000,22.924,22.935,22.909,22.929,2958.6
+1700390880000,22.928,22.967,22.92,22.967,4678.0
+1700390940000,22.965,22.968,22.93,22.945,2543.3
+1700391000000,22.945,22.945,22.881,22.899,4586.6
+1700391060000,22.899,22.91,22.881,22.897,4526.4
+1700391120000,22.899,22.954,22.898,22.921,8807.5
+1700391180000,22.92,22.941,22.916,22.94,3595.7
+1700391240000,22.94,22.941,22.897,22.897,3975.5
+1700391300000,22.896,22.921,22.883,22.884,3110.3
+1700391360000,22.884,22.891,22.851,22.872,7075.1
+1700391420000,22.873,22.875,22.832,22.846,5732.1
+1700391480000,22.848,22.854,22.817,22.836,14460.8
+1700391540000,22.833,22.838,22.75,22.752,21875.1
+1700391600000,22.751,22.776,22.727,22.732,17123.1
+1700391660000,22.733,22.833,22.717,22.787,17279.0
+1700391720000,22.787,22.825,22.757,22.782,8232.4
+1700391780000,22.783,22.82,22.782,22.815,5261.3
+1700391840000,22.814,22.814,22.776,22.797,7851.9
+1700391900000,22.797,22.832,22.781,22.826,7670.6
+1700391960000,22.826,22.866,22.82,22.855,7020.6
+1700392020000,22.851,22.862,22.818,22.855,4449.7
+1700392080000,22.856,22.88,22.849,22.86,11533.9
+1700392140000,22.861,22.864,22.826,22.84,5349.3
+1700392200000,22.84,22.84,22.764,22.769,10742.5
+1700392260000,22.769,22.782,22.71,22.718,14972.4
+1700392320000,22.718,22.73,22.667,22.67,23915.0
+1700392380000,22.67,22.688,22.62,22.624,21772.6
+1700392440000,22.632,22.661,22.627,22.644,10987.3
+1700392500000,22.644,22.677,22.605,22.672,12227.9
+1700392560000,22.671,22.671,22.618,22.629,6494.4
+1700392620000,22.628,22.628,22.518,22.521,33223.3
+1700392680000,22.522,22.624,22.45,22.623,56864.5
+1700392740000,22.623,22.676,22.576,22.62,17792.3
+1700392800000,22.62,22.627,22.579,22.599,15953.4
+1700392860000,22.599,22.605,22.45,22.456,34058.0
+1700392920000,22.46,22.572,22.438,22.514,27034.4
+1700392980000,22.514,22.52,22.4,22.46,29675.3
+1700393040000,22.46,22.468,22.31,22.457,68725.4
+1700393100000,22.46,22.466,22.328,22.438,27806.3
+1700393160000,22.438,22.544,22.43,22.486,26210.4
+1700393220000,22.487,22.549,22.476,22.544,13076.7
+1700393280000,22.542,22.584,22.528,22.551,13736.1
+1700393340000,22.551,22.558,22.501,22.504,5114.6
+1700393400000,22.503,22.509,22.412,22.445,15168.5
+1700393460000,22.445,22.589,22.425,22.577,17701.9
+1700393520000,22.576,22.614,22.543,22.586,17374.7
+1700393580000,22.588,22.623,22.588,22.61,9777.3
+1700393640000,22.61,22.626,22.576,22.6,11859.3
+1700393700000,22.601,22.63,22.566,22.598,10367.9
+1700393760000,22.598,22.661,22.596,22.65,10857.5
+1700393820000,22.65,22.708,22.632,22.638,15744.7
+1700393880000,22.642,22.699,22.64,22.674,8488.1
+1700393940000,22.674,22.732,22.673,22.699,12812.1
+1700394000000,22.697,22.734,22.692,22.734,7666.7
+1700394060000,22.73,22.745,22.711,22.728,5435.8
+1700394120000,22.729,22.743,22.701,22.74,5300.7
+1700394180000,22.74,22.769,22.732,22.74,7950.7
+1700394240000,22.738,22.759,22.711,22.716,5927.6
+1700394300000,22.716,22.742,22.701,22.731,8015.1
+1700394360000,22.732,22.761,22.714,22.761,7217.5
+1700394420000,22.758,22.778,22.741,22.778,7516.4
+1700394480000,22.778,22.832,22.775,22.798,10673.2
+1700394540000,22.798,22.801,22.727,22.735,8175.8
+1700394600000,22.738,22.74,22.678,22.699,9389.2
+1700394660000,22.7,22.769,22.699,22.75,8053.1
+1700394720000,22.753,22.771,22.718,22.726,4112.9
+1700394780000,22.725,22.759,22.701,22.701,4589.7
+1700394840000,22.702,22.711,22.684,22.7,4975.8
+1700394900000,22.703,22.717,22.643,22.707,11222.2
+1700394960000,22.708,22.72,22.693,22.693,2520.2
+1700395020000,22.692,22.692,22.632,22.666,10051.7
+1700395080000,22.667,22.704,22.653,22.702,5507.3
+1700395140000,22.7,22.709,22.671,22.691,2440.8
+1700395200000,22.692,22.705,22.659,22.676,8093.9
+1700395260000,22.676,22.71,22.625,22.704,14149.8
+1700395320000,22.703,22.715,22.632,22.7,17421.7
+1700395380000,22.703,22.712,22.662,22.677,5708.9
+1700395440000,22.678,22.685,22.65,22.656,4584.3
+1700395500000,22.656,22.682,22.64,22.68,5904.3
+1700395560000,22.681,22.811,22.68,22.808,13282.4
+1700395620000,22.804,22.92,22.796,22.875,37739.1
+1700395680000,22.875,22.878,22.817,22.846,8012.2
+1700395740000,22.846,22.858,22.789,22.8,9166.6
+1700395800000,22.795,22.842,22.779,22.842,8070.2
+1700395860000,22.841,22.864,22.813,22.83,7535.3
+1700395920000,22.83,22.864,22.817,22.835,6675.9
+1700395980000,22.834,22.854,22.793,22.799,6216.8
+1700396040000,22.799,22.83,22.781,22.82,3740.2
+1700396100000,22.818,22.84,22.801,22.803,5117.1
+1700396160000,22.809,22.812,22.742,22.743,6804.1
+1700396220000,22.746,22.754,22.71,22.724,7111.7
+1700396280000,22.724,22.763,22.722,22.732,4448.5
+1700396340000,22.732,22.752,22.676,22.722,10867.9
+1700396400000,22.724,22.727,22.688,22.689,3770.5
+1700396460000,22.691,22.711,22.655,22.67,7310.3
+1700396520000,22.668,22.678,22.643,22.65,6491.4
+1700396580000,22.656,22.66,22.618,22.618,4804.0
+1700396640000,22.619,22.629,22.569,22.573,12206.3
+1700396700000,22.573,22.587,22.475,22.489,27797.9
+1700396760000,22.489,22.49,22.35,22.385,43464.4
+1700396820000,22.389,22.426,22.339,22.423,24569.9
+1700396880000,22.421,22.581,22.416,22.527,56315.6
+1700396940000,22.523,22.561,22.471,22.53,20237.3
+1700397000000,22.53,22.555,22.494,22.552,8830.6
+1700397060000,22.549,22.554,22.37,22.397,29558.7
+1700397120000,22.395,22.402,22.315,22.321,27738.6
+1700397180000,22.321,22.447,22.3,22.425,27646.1
+1700397240000,22.426,22.514,22.426,22.488,20891.3
+1700397300000,22.484,22.515,22.434,22.511,13446.3
+1700397360000,22.512,22.574,22.512,22.561,10157.2
+1700397420000,22.567,22.657,22.566,22.586,20970.6
+1700397480000,22.589,22.596,22.525,22.534,18510.7
+1700397540000,22.532,22.574,22.526,22.529,9657.2
+1700397600000,22.535,22.589,22.514,22.525,9361.2
+1700397660000,22.525,22.532,22.441,22.441,11590.9
+1700397720000,22.441,22.483,22.4,22.475,13374.6
+1700397780000,22.474,22.499,22.441,22.448,7517.3
+1700397840000,22.448,22.456,22.417,22.442,7160.4
+1700397900000,22.445,22.497,22.422,22.441,9719.9
+1700397960000,22.442,22.536,22.438,22.534,10396.5
+1700398020000,22.534,22.562,22.51,22.534,9226.7
+1700398080000,22.533,22.556,22.51,22.525,6239.1
+1700398140000,22.524,22.614,22.517,22.604,8457.2
+1700398200000,22.603,22.623,22.572,22.583,10743.4
+1700398260000,22.576,22.592,22.548,22.548,5864.9
+1700398320000,22.55,22.584,22.518,22.559,8398.3
+1700398380000,22.557,22.575,22.533,22.557,8322.6
+1700398440000,22.555,22.574,22.527,22.53,8794.4
+1700398500000,22.529,22.589,22.522,22.551,4507.9
+1700398560000,22.55,22.569,22.535,22.563,7221.9
+1700398620000,22.563,22.594,22.55,22.573,14086.7
+1700398680000,22.576,22.598,22.55,22.559,7570.3
+1700398740000,22.56,22.594,22.56,22.572,4060.7
+1700398800000,22.578,22.59,22.543,22.546,4563.7
+1700398860000,22.549,22.59,22.545,22.583,7208.9
+1700398920000,22.583,22.598,22.562,22.576,3401.2
+1700398980000,22.577,22.704,22.577,22.693,13276.6
+1700399040000,22.694,22.73,22.664,22.722,15838.8
+1700399100000,22.722,22.771,22.715,22.743,18794.6
+1700399160000,22.745,22.755,22.557,22.678,46996.9
+1700399220000,22.677,22.694,22.604,22.623,10932.4
+1700399280000,22.622,22.654,22.601,22.611,6508.7
+1700399340000,22.61,22.643,22.552,22.552,11029.9
+1700399400000,22.555,22.556,22.371,22.378,34375.7
+1700399460000,22.376,22.399,22.321,22.33,25641.9
+1700399520000,22.33,22.371,22.317,22.353,21501.0
+1700399580000,22.352,22.417,22.182,22.416,86457.6
+1700399640000,22.416,22.429,22.373,22.385,16402.1
+1700399700000,22.387,22.442,22.326,22.426,19738.8
+1700399760000,22.431,22.52,22.431,22.5,13687.7
+1700399820000,22.5,22.543,22.474,22.526,19595.4
+1700399880000,22.53,22.531,22.425,22.46,12129.5
+1700399940000,22.46,22.475,22.426,22.445,6365.7
+1700400000000,22.447,22.45,22.406,22.422,11983.5
+1700400060000,22.423,22.46,22.406,22.46,9771.5
+1700400120000,22.459,22.473,22.449,22.46,3484.6
+1700400180000,22.458,22.47,22.415,22.464,6965.7
+1700400240000,22.463,22.516,22.426,22.439,12843.2
+1700400300000,22.44,22.474,22.342,22.391,15204.2
+1700400360000,22.391,22.425,22.366,22.38,8989.6
+1700400420000,22.38,22.414,22.363,22.378,12927.0
+1700400480000,22.384,22.462,22.384,22.431,11532.8
+1700400540000,22.426,22.452,22.407,22.432,4754.0
+1700400600000,22.434,22.457,22.383,22.383,8617.7
+1700400660000,22.382,22.394,22.359,22.382,6687.9
+1700400720000,22.382,22.484,22.382,22.476,9017.1
+1700400780000,22.479,22.58,22.479,22.574,19922.1
+1700400840000,22.575,22.64,22.559,22.575,15340.2
+1700400900000,22.575,22.598,22.517,22.537,12897.1
+1700400960000,22.538,22.564,22.488,22.548,11417.1
+1700401020000,22.549,22.619,22.525,22.546,10145.2
+1700401080000,22.545,22.546,22.496,22.507,6470.4
+1700401140000,22.507,22.544,22.456,22.456,8369.0
+1700401200000,22.458,22.502,22.457,22.481,9492.1
+1700401260000,22.481,22.502,22.462,22.489,7268.5
+1700401320000,22.49,22.518,22.484,22.492,6343.2
+1700401380000,22.497,22.546,22.485,22.492,7216.7
+1700401440000,22.491,22.499,22.449,22.449,6118.8
+1700401500000,22.448,22.468,22.422,22.428,7959.8
+1700401560000,22.425,22.432,22.341,22.341,11210.8
+1700401620000,22.342,22.353,22.305,22.317,22442.3
+1700401680000,22.316,22.349,22.256,22.257,24955.0
+1700401740000,22.257,22.384,22.23,22.283,52966.3
+1700401800000,22.283,22.317,22.239,22.31,18553.4
+1700401860000,22.307,22.364,22.284,22.286,18363.7
+1700401920000,22.286,22.299,22.24,22.257,12231.5
+1700401980000,22.261,22.3,22.243,22.274,6391.0
+1700402040000,22.274,22.311,22.267,22.298,6685.2
+1700402100000,22.298,22.318,22.253,22.267,13195.2
+1700402160000,22.271,22.343,22.271,22.319,9384.5
+1700402220000,22.32,22.32,22.288,22.296,2491.1
+1700402280000,22.293,22.316,22.281,22.308,4466.1
+1700402340000,22.305,22.318,22.239,22.275,13389.6
+1700402400000,22.276,22.315,22.246,22.246,10864.7
+1700402460000,22.247,22.332,22.244,22.264,9000.9
+1700402520000,22.263,22.278,22.121,22.157,59436.4
+1700402580000,22.153,22.171,22.003,22.103,96545.5
+1700402640000,22.103,22.119,21.709,21.895,211368.2
+1700402700000,21.894,21.957,21.808,21.907,64711.1
+1700402760000,21.91,21.928,21.806,21.852,35205.0
+1700402820000,21.852,21.884,21.842,21.852,18069.1
+1700402880000,21.852,21.856,21.688,21.743,77884.4
+1700402940000,21.74,21.827,21.699,21.812,43000.6
+1700403000000,21.812,21.85,21.777,21.823,26629.3
+1700403060000,21.822,21.822,21.761,21.786,17418.2
+1700403120000,21.783,21.798,21.649,21.737,48151.6
+1700403180000,21.741,21.884,21.741,21.867,32287.4
+1700403240000,21.868,21.906,21.76,21.762,29520.9
+1700403300000,21.765,21.825,21.701,21.733,43361.1
+1700403360000,21.729,21.79,21.642,21.68,50133.9
+1700403420000,21.688,21.733,21.557,21.613,56729.5
+1700403480000,21.612,21.785,21.612,21.767,43262.2
+1700403540000,21.763,21.93,21.763,21.863,70012.6
+1700403600000,21.863,21.976,21.858,21.891,47600.7
+1700403660000,21.897,22.0,21.861,21.911,57211.6
+1700403720000,21.911,22.062,21.902,22.026,70719.2
+1700403780000,22.024,22.032,21.947,21.995,25491.0
+1700403840000,21.998,22.055,21.983,22.0,19885.0
+1700403900000,22.001,22.193,21.964,22.192,54520.1
+1700403960000,22.193,22.219,22.12,22.194,68421.5
+1700404020000,22.195,22.245,22.143,22.208,36962.7
+1700404080000,22.209,22.282,22.183,22.204,36337.7
+1700404140000,22.206,22.231,22.15,22.171,46523.5
+1700404200000,22.171,22.177,22.061,22.081,45341.4
+1700404260000,22.083,22.105,21.985,22.0,29421.9
+1700404320000,22.001,22.04,21.971,22.014,18973.3
+1700404380000,22.014,22.014,21.931,21.959,19375.9
+1700404440000,21.959,22.057,21.94,22.018,24076.0
+1700404500000,22.02,22.029,21.954,21.98,11993.2
+1700404560000,21.978,22.014,21.955,21.977,12139.7
+1700404620000,21.976,22.063,21.95,22.05,14454.3
+1700404680000,22.049,22.155,22.038,22.07,23657.7
+1700404740000,22.07,22.074,22.028,22.035,8671.4
+1700404800000,22.034,22.047,22.01,22.014,8462.4
+1700404860000,22.012,22.032,21.948,21.959,10602.0
+1700404920000,21.961,22.017,21.947,21.977,14119.0
+1700404980000,21.978,22.016,21.967,21.978,8358.3
+1700405040000,21.979,22.011,21.963,21.991,6186.4
+1700405100000,21.994,22.003,21.957,22.003,7344.3
+1700405160000,22.002,22.049,21.983,22.03,10537.0
+1700405220000,22.03,22.031,21.89,21.898,18390.5
+1700405280000,21.899,21.903,21.831,21.854,36566.2
+1700405340000,21.857,21.879,21.831,21.845,13079.7
+1700405400000,21.846,21.88,21.783,21.818,18544.1
+1700405460000,21.824,21.879,21.729,21.729,27892.4
+1700405520000,21.73,21.79,21.714,21.788,28638.6
+1700405580000,21.787,21.839,21.735,21.794,29158.7
+1700405640000,21.794,21.836,21.791,21.819,10734.2
+1700405700000,21.821,21.857,21.804,21.829,9686.9
+1700405760000,21.829,21.89,21.822,21.86,12817.1
+1700405820000,21.859,21.868,21.812,21.825,20441.6
+1700405880000,21.824,21.854,21.816,21.828,7921.0
+1700405940000,21.829,21.838,21.79,21.829,13045.9
+1700406000000,21.832,21.85,21.739,21.747,19546.5
+1700406060000,21.747,21.778,21.696,21.764,26550.9
+1700406120000,21.769,21.799,21.749,21.775,10738.6
+1700406180000,21.776,21.785,21.66,21.664,33929.1
+1700406240000,21.665,21.668,21.568,21.63,52690.1
+1700406300000,21.63,21.634,21.335,21.5,138406.2
+1700406360000,21.5,21.599,21.451,21.543,60637.3
+1700406420000,21.543,21.604,21.516,21.579,37034.8
+1700406480000,21.577,21.626,21.532,21.613,17364.5
+1700406540000,21.612,21.654,21.6,21.608,21087.4
+1700406600000,21.609,21.613,21.515,21.545,26997.8
+1700406660000,21.547,21.599,21.537,21.588,12636.7
+1700406720000,21.585,21.654,21.561,21.636,27749.7
+1700406780000,21.638,21.804,21.638,21.71,49786.9
+1700406840000,21.71,21.71,21.635,21.665,13842.6
+1700406900000,21.664,21.742,21.652,21.733,12756.1
+1700406960000,21.734,21.741,21.683,21.73,17279.2
+1700407020000,21.73,21.915,21.725,21.902,55301.0
+1700407080000,21.899,21.961,21.848,21.858,38299.5
+1700407140000,21.857,21.991,21.854,21.977,20975.4
+1700407200000,21.978,22.056,21.954,22.02,25560.6
+1700407260000,22.016,22.04,21.947,21.951,23521.2
+1700407320000,21.951,22.02,21.931,22.011,17515.9
+1700407380000,22.017,22.066,21.99,21.99,24979.9
+1700407440000,21.99,22.04,21.924,21.983,24574.6
+1700407500000,21.984,22.05,21.887,21.995,44600.6
+1700407560000,21.995,22.003,21.935,21.947,9498.6
+1700407620000,21.946,22.01,21.944,21.983,9210.5
+1700407680000,21.984,22.011,21.942,21.965,14586.8
+1700407740000,21.961,22.057,21.959,22.013,11148.6
+1700407800000,22.01,22.037,21.988,21.999,19504.4
+1700407860000,21.998,22.084,21.965,21.968,25341.3
+1700407920000,21.968,21.997,21.925,21.985,13832.3
+1700407980000,21.985,21.997,21.899,21.902,14456.6
+1700408040000,21.907,21.941,21.878,21.903,14467.0
+1700408100000,21.905,21.974,21.9,21.974,7929.8
+1700408160000,21.974,22.034,21.958,22.018,20437.0
+1700408220000,22.022,22.071,22.001,22.022,8695.1
+1700408280000,22.022,22.022,21.964,21.985,8355.4
+1700408340000,21.987,21.999,21.92,21.921,10884.5
+1700408400000,21.92,21.948,21.791,21.869,51507.6
+1700408460000,21.871,21.903,21.744,21.811,30039.3
+1700408520000,21.808,21.839,21.754,21.781,15950.4
+1700408580000,21.782,21.814,21.718,21.73,17873.4
+1700408640000,21.728,21.815,21.71,21.798,11511.3
+1700408700000,21.798,21.805,21.67,21.685,21620.3
+1700408760000,21.685,21.742,21.67,21.704,15204.6
+1700408820000,21.708,21.8,21.706,21.737,15634.3
+1700408880000,21.745,21.752,21.682,21.727,17690.4
+1700408940000,21.726,21.758,21.68,21.747,24133.1
+1700409000000,21.749,21.806,21.69,21.696,14089.8
+1700409060000,21.698,21.763,21.696,21.754,11253.6
+1700409120000,21.758,21.762,21.702,21.718,8100.1
+1700409180000,21.718,21.76,21.713,21.755,7760.6
+1700409240000,21.754,21.798,21.744,21.792,10402.0
+1700409300000,21.792,21.846,21.788,21.812,20531.6
+1700409360000,21.815,21.879,21.8,21.831,16122.9
+1700409420000,21.833,21.846,21.787,21.806,12007.1
+1700409480000,21.803,21.809,21.772,21.774,4295.3
+1700409540000,21.776,21.812,21.766,21.81,7362.0
+1700409600000,21.809,21.936,21.806,21.916,17547.1
+1700409660000,21.916,21.953,21.867,21.877,23388.6
+1700409720000,21.877,21.92,21.826,21.908,12697.7
+1700409780000,21.907,21.907,21.845,21.877,6685.2
+1700409840000,21.876,21.979,21.866,21.935,16283.1
+1700409900000,21.935,21.935,21.88,21.907,7743.7
+1700409960000,21.902,21.957,21.88,21.955,8720.7
+1700410020000,21.954,22.0,21.939,21.977,13655.5
+1700410080000,21.98,22.035,21.978,22.023,16497.9
+1700410140000,22.023,22.079,22.003,22.021,23808.0
+1700410200000,22.019,22.104,22.016,22.104,19932.3
+1700410260000,22.1,22.197,22.088,22.154,41773.5
+1700410320000,22.154,22.197,22.083,22.186,50490.9
+1700410380000,22.187,22.243,22.182,22.187,33217.6
+1700410440000,22.188,22.212,22.109,22.145,18198.2
+1700410500000,22.147,22.161,22.026,22.034,17782.5
+1700410560000,22.034,22.14,22.034,22.139,15669.1
+1700410620000,22.139,22.163,22.061,22.078,12736.1
+1700410680000,22.076,22.104,21.997,22.031,19970.0
+1700410740000,22.029,22.031,21.964,21.994,20169.1
+1700410800000,21.994,22.058,21.982,22.046,15704.2
+1700410860000,22.047,22.073,21.997,22.0,8316.6
+1700410920000,22.001,22.026,21.987,21.998,9366.2
+1700410980000,21.996,22.023,21.988,22.006,5630.4
+1700411040000,22.008,22.053,22.006,22.01,7109.4
+1700411100000,22.016,22.032,21.961,21.983,10100.7
+1700411160000,21.98,21.99,21.828,21.88,34630.4
+1700411220000,21.88,21.88,21.745,21.745,37681.0
+1700411280000,21.745,21.828,21.723,21.723,26786.8
+1700411340000,21.723,21.766,21.643,21.68,50174.4
+1700411400000,21.681,21.693,21.6,21.608,48521.0
+1700411460000,21.607,21.672,21.523,21.657,41015.8
+1700411520000,21.657,21.761,21.633,21.746,30866.1
+1700411580000,21.745,21.811,21.735,21.809,20993.6
+1700411640000,21.81,21.88,21.79,21.828,22772.2
+1700411700000,21.824,21.869,21.776,21.861,14813.9
+1700411760000,21.861,21.868,21.803,21.809,8637.5
+1700411820000,21.814,21.838,21.787,21.828,12277.6
+1700411880000,21.826,21.907,21.816,21.873,16370.4
+1700411940000,21.871,21.882,21.787,21.881,14824.0
+1700412000000,21.882,21.989,21.868,21.979,24922.6
+1700412060000,21.979,22.0,21.97,21.996,12469.1
+1700412120000,21.996,21.999,21.964,21.996,8480.8
+1700412180000,21.994,22.028,21.922,21.969,17166.0
+1700412240000,21.968,22.03,21.958,21.99,15860.8
+1700412300000,21.992,22.02,21.962,21.994,8444.0
+1700412360000,21.994,22.018,21.951,21.961,14509.1
+1700412420000,21.962,22.076,21.962,22.058,10068.7
+1700412480000,22.057,22.083,22.022,22.038,11367.6
+1700412540000,22.039,22.078,21.991,21.997,7935.9
+1700412600000,21.996,22.052,21.992,22.044,7495.0
+1700412660000,22.047,22.099,22.033,22.059,17524.6
+1700412720000,22.06,22.083,22.025,22.03,7897.3
+1700412780000,22.03,22.099,22.03,22.096,8063.8
+1700412840000,22.096,22.122,22.03,22.083,17997.3
+1700412900000,22.082,22.084,21.995,22.057,21829.1
+1700412960000,22.058,22.06,22.008,22.046,4576.1
+1700413020000,22.045,22.087,22.035,22.069,3445.1
+1700413080000,22.071,22.083,22.039,22.057,3689.6
+1700413140000,22.057,22.084,22.052,22.069,3809.9
+1700413200000,22.069,22.118,22.063,22.063,10355.9
+1700413260000,22.063,22.096,21.97,22.068,21619.1
+1700413320000,22.066,22.079,22.022,22.079,8644.0
+1700413380000,22.078,22.113,22.063,22.105,4921.3
+1700413440000,22.107,22.125,22.094,22.114,8634.4
+1700413500000,22.108,22.24,22.101,22.221,25219.9
+1700413560000,22.222,22.299,22.21,22.265,19165.6
+1700413620000,22.267,22.287,22.218,22.243,15304.8
+1700413680000,22.242,22.265,22.185,22.237,20337.6
+1700413740000,22.237,22.295,22.199,22.262,23520.9
+1700413800000,22.26,22.3,22.216,22.225,29387.6
+1700413860000,22.226,22.342,22.212,22.29,17975.9
+1700413920000,22.288,22.368,22.281,22.338,22814.0
+1700413980000,22.332,22.397,22.296,22.339,17989.2
+1700414040000,22.338,22.361,22.316,22.321,9925.3
+1700414100000,22.329,22.396,22.305,22.383,13450.0
+1700414160000,22.381,22.422,22.366,22.404,15174.2
+1700414220000,22.404,22.409,22.343,22.343,5842.7
+1700414280000,22.351,22.359,22.263,22.298,22331.4
+1700414340000,22.301,22.311,22.186,22.21,26399.1
+1700414400000,22.212,22.275,22.184,22.237,15098.1
+1700414460000,22.241,22.257,22.217,22.257,4803.3
+1700414520000,22.26,22.275,22.208,22.218,4061.7
+1700414580000,22.221,22.226,22.195,22.216,4801.8
+1700414640000,22.211,22.213,22.191,22.193,5002.7
+1700414700000,22.191,22.215,22.147,22.155,10463.1
+1700414760000,22.162,22.2,22.16,22.178,6694.9
+1700414820000,22.177,22.224,22.176,22.197,6657.3
+1700414880000,22.195,22.225,22.184,22.191,2974.1
+1700414940000,22.194,22.255,22.19,22.23,5222.3
+1700415000000,22.229,22.247,22.185,22.227,8655.5
+1700415060000,22.228,22.322,22.211,22.3,16080.4
+1700415120000,22.301,22.306,22.259,22.279,5371.4
+1700415180000,22.278,22.278,22.186,22.199,12053.8
+1700415240000,22.195,22.225,22.157,22.177,17955.1
+1700415300000,22.172,22.207,22.141,22.161,13355.2
+1700415360000,22.158,22.176,22.143,22.163,7893.1
+1700415420000,22.158,22.189,22.153,22.17,3240.8
+1700415480000,22.172,22.182,22.157,22.164,2483.5
+1700415540000,22.167,22.17,22.156,22.166,1195.8
+1700415600000,22.169,22.192,22.161,22.178,4784.1
+1700415660000,22.177,22.194,22.168,22.19,4260.8
+1700415720000,22.192,22.198,22.16,22.174,3235.5
+1700415780000,22.174,22.178,22.076,22.115,10376.5
+1700415840000,22.116,22.142,22.09,22.132,9639.2
+1700415900000,22.134,22.136,22.086,22.11,7184.0
+1700415960000,22.11,22.11,22.038,22.054,13365.8
+1700416020000,22.054,22.061,22.006,22.029,14040.6
+1700416080000,22.032,22.075,22.032,22.052,8317.1
+1700416140000,22.053,22.107,22.026,22.102,9277.1
+1700416200000,22.099,22.108,22.062,22.097,4100.1
+1700416260000,22.098,22.102,22.048,22.051,4277.0
+1700416320000,22.052,22.065,22.024,22.048,7001.9
+1700416380000,22.048,22.053,22.025,22.036,7673.0
+1700416440000,22.036,22.097,22.033,22.09,6655.7
+1700416500000,22.09,22.118,22.066,22.106,5748.7
+1700416560000,22.102,22.105,22.09,22.09,2364.6
+1700416620000,22.09,22.09,22.028,22.047,4161.4
+1700416680000,22.045,22.058,22.013,22.049,5191.3
+1700416740000,22.048,22.095,22.035,22.069,5004.1
+1700416800000,22.069,22.122,22.057,22.119,7980.5
+1700416860000,22.118,22.139,22.086,22.108,7359.9
+1700416920000,22.109,22.122,22.092,22.108,3701.7
+1700416980000,22.109,22.122,22.093,22.109,2125.9
+1700417040000,22.11,22.189,22.11,22.148,8075.2
+1700417100000,22.145,22.174,22.108,22.11,7363.4
+1700417160000,22.111,22.111,22.043,22.044,10136.4
+1700417220000,22.042,22.053,22.009,22.027,12380.9
+1700417280000,22.026,22.064,22.007,22.014,13570.0
+1700417340000,22.016,22.041,22.006,22.027,13010.8
+1700417400000,22.027,22.038,22.009,22.032,3794.0
+1700417460000,22.035,22.072,22.032,22.048,5626.5
+1700417520000,22.049,22.082,22.049,22.081,2110.7
+1700417580000,22.077,22.117,22.057,22.07,5244.7
+1700417640000,22.07,22.117,22.07,22.113,2367.8
+1700417700000,22.11,22.141,22.081,22.136,6938.0
+1700417760000,22.14,22.186,22.129,22.186,4796.8
+1700417820000,22.184,22.239,22.152,22.152,18072.4
+1700417880000,22.153,22.227,22.094,22.156,26496.0
+1700417940000,22.165,22.178,22.105,22.105,14637.8
+1700418000000,22.104,22.134,22.101,22.12,7902.9
+1700418060000,22.121,22.149,22.119,22.142,3007.6
+1700418120000,22.141,22.199,22.137,22.19,5922.7
+1700418180000,22.191,22.22,22.164,22.164,13964.9
+1700418240000,22.163,22.197,22.156,22.182,4564.1
+1700418300000,22.186,22.213,22.17,22.173,4441.2
+1700418360000,22.172,22.206,22.17,22.203,3689.6
+1700418420000,22.203,22.221,22.188,22.208,6690.1
+1700418480000,22.208,22.231,22.178,22.181,7561.1
+1700418540000,22.181,22.185,22.148,22.16,4526.3
+1700418600000,22.16,22.172,22.102,22.129,6012.3
+1700418660000,22.129,22.169,22.089,22.169,7837.5
+1700418720000,22.17,22.177,22.12,22.122,5778.7
+1700418780000,22.12,22.124,22.071,22.079,6306.7
+1700418840000,22.078,22.094,22.046,22.082,7270.1
+1700418900000,22.082,22.088,22.063,22.073,2844.0
+1700418960000,22.065,22.08,22.021,22.078,5459.7
+1700419020000,22.079,22.148,22.073,22.139,8048.0
+1700419080000,22.139,22.166,22.135,22.158,6425.3
+1700419140000,22.159,22.217,22.129,22.212,7438.2
+1700419200000,22.212,22.264,22.206,22.214,14813.3
+1700419260000,22.218,22.245,22.173,22.238,5846.9
+1700419320000,22.239,22.247,22.178,22.227,5832.6
+1700419380000,22.226,22.246,22.22,22.238,4142.6
+1700419440000,22.238,22.28,22.214,22.247,12937.9
+1700419500000,22.241,22.298,22.219,22.253,16949.0
+1700419560000,22.253,22.272,22.242,22.26,4029.4
+1700419620000,22.264,22.315,22.258,22.298,7380.0
+1700419680000,22.3,22.316,22.27,22.277,9766.3
+1700419740000,22.277,22.304,22.221,22.238,6254.4
+1700419800000,22.237,22.241,22.178,22.224,7770.2
+1700419860000,22.223,22.285,22.217,22.278,4849.0
+1700419920000,22.276,22.276,22.244,22.263,5163.1
+1700419980000,22.263,22.289,22.232,22.282,6765.0
+1700420040000,22.283,22.31,22.267,22.274,6175.1
+1700420100000,22.279,22.281,22.237,22.243,4794.0
+1700420160000,22.243,22.255,22.214,22.235,8373.3
+1700420220000,22.238,22.254,22.221,22.251,5800.3
+1700420280000,22.255,22.257,22.22,22.232,3596.0
+1700420340000,22.232,22.256,22.219,22.255,5586.7
+1700420400000,22.255,22.273,22.22,22.235,6514.6
+1700420460000,22.235,22.275,22.219,22.267,6877.6
+1700420520000,22.265,22.284,22.201,22.21,11155.9
+1700420580000,22.211,22.239,22.208,22.238,11396.8
+1700420640000,22.239,22.244,22.217,22.232,4278.9
+1700420700000,22.232,22.241,22.222,22.228,3044.3
+1700420760000,22.229,22.24,22.214,22.226,4914.4
+1700420820000,22.225,22.229,22.195,22.202,9004.0
+1700420880000,22.203,22.231,22.197,22.219,7779.4
+1700420940000,22.219,22.239,22.21,22.215,4068.0
+1700421000000,22.215,22.222,22.013,22.081,46751.0
+1700421060000,22.082,22.098,22.066,22.071,10332.1
+1700421120000,22.071,22.09,22.051,22.068,8048.5
+1700421180000,22.069,22.099,22.063,22.092,4398.2
+1700421240000,22.092,22.107,22.075,22.09,2330.8
+1700421300000,22.089,22.152,22.086,22.128,5700.8
+1700421360000,22.128,22.129,22.099,22.105,4848.5
+1700421420000,22.105,22.129,22.096,22.129,4568.0
+1700421480000,22.129,22.13,22.079,22.079,7029.6
+1700421540000,22.078,22.091,22.051,22.072,4996.7
+1700421600000,22.071,22.117,22.069,22.092,3784.0
+1700421660000,22.092,22.101,22.064,22.064,4662.3
+1700421720000,22.067,22.082,22.03,22.039,9821.7
+1700421780000,22.04,22.074,22.04,22.062,3775.7
+1700421840000,22.062,22.075,22.04,22.068,4876.3
+1700421900000,22.069,22.082,22.034,22.042,5418.5
+1700421960000,22.042,22.049,22.03,22.039,3136.3
+1700422020000,22.04,22.058,22.038,22.053,4591.3
+1700422080000,22.051,22.107,22.051,22.101,4809.1
+1700422140000,22.103,22.191,22.103,22.189,9109.1
+1700422200000,22.19,22.239,22.189,22.234,7936.6
+1700422260000,22.234,22.26,22.158,22.163,11687.5
+1700422320000,22.163,22.163,22.126,22.14,6094.7
+1700422380000,22.141,22.2,22.132,22.187,4837.8
+1700422440000,22.189,22.189,22.148,22.166,3601.0
+1700422500000,22.166,22.198,22.166,22.193,2222.6
+1700422560000,22.192,22.234,22.192,22.232,2718.9
+1700422620000,22.234,22.239,22.197,22.234,3801.9
+1700422680000,22.233,22.254,22.221,22.251,5122.7
+1700422740000,22.251,22.266,22.242,22.252,3774.2
+1700422800000,22.252,22.263,22.214,22.252,3493.2
+1700422860000,22.249,22.25,22.218,22.225,3450.4
+1700422920000,22.227,22.242,22.219,22.236,3655.7
+1700422980000,22.233,22.262,22.233,22.262,2650.4
+1700423040000,22.26,22.312,22.258,22.274,6650.1
+1700423100000,22.274,22.284,22.238,22.279,4664.0
+1700423160000,22.28,22.295,22.255,22.283,4116.1
+1700423220000,22.282,22.315,22.259,22.31,5136.2
+1700423280000,22.312,22.379,22.275,22.377,13482.3
+1700423340000,22.375,22.378,22.324,22.33,7372.5
+1700423400000,22.33,22.367,22.283,22.367,6121.1
+1700423460000,22.366,22.366,22.298,22.303,3422.8
+1700423520000,22.305,22.371,22.301,22.371,6152.8
+1700423580000,22.367,22.52,22.366,22.435,44912.9
+1700423640000,22.437,22.437,22.399,22.401,7189.0
+1700423700000,22.403,22.413,22.359,22.407,15359.4
+1700423760000,22.403,22.42,22.347,22.42,7591.5
+1700423820000,22.42,22.426,22.39,22.391,4098.9
+1700423880000,22.396,22.431,22.368,22.376,11558.9
+1700423940000,22.378,22.386,22.354,22.382,7832.5
+1700424000000,22.382,22.404,22.354,22.381,4075.7
+1700424060000,22.385,22.417,22.34,22.352,7013.9
+1700424120000,22.354,22.423,22.354,22.421,4880.4
+1700424180000,22.421,22.427,22.382,22.414,5149.5
+1700424240000,22.414,22.432,22.383,22.415,6330.8
+1700424300000,22.415,22.442,22.406,22.441,9842.7
+1700424360000,22.442,22.456,22.414,22.445,7687.6
+1700424420000,22.447,22.56,22.442,22.474,37775.5
+1700424480000,22.478,22.488,22.427,22.427,7649.7
+1700424540000,22.427,22.456,22.4,22.407,6122.8
+1700424600000,22.407,22.417,22.374,22.386,5242.4
+1700424660000,22.386,22.394,22.32,22.329,8001.9
+1700424720000,22.33,22.398,22.321,22.398,7295.7
+1700424780000,22.394,22.405,22.334,22.349,6165.2
+1700424840000,22.35,22.368,22.301,22.338,6374.5
+1700424900000,22.337,22.354,22.316,22.348,4431.9
+1700424960000,22.348,22.356,22.305,22.319,3211.0
+1700425020000,22.323,22.323,22.225,22.235,11395.2
+1700425080000,22.23,22.27,22.208,22.221,9141.7
+1700425140000,22.219,22.25,22.195,22.234,6933.7
+1700425200000,22.234,22.239,22.206,22.217,6327.4
+1700425260000,22.216,22.242,22.154,22.236,10451.5
+1700425320000,22.235,22.247,22.154,22.174,5229.9
+1700425380000,22.176,22.194,22.126,22.151,7897.7
+1700425440000,22.15,22.176,22.135,22.148,3259.9
+1700425500000,22.148,22.205,22.127,22.132,5854.1
+1700425560000,22.13,22.182,22.13,22.159,3792.0
+1700425620000,22.164,22.171,22.105,22.13,5862.3
+1700425680000,22.134,22.148,22.115,22.142,3903.5
+1700425740000,22.141,22.148,22.072,22.094,12703.8
+1700425800000,22.094,22.129,22.052,22.082,12709.2
+1700425860000,22.078,22.107,22.068,22.096,4990.8
+1700425920000,22.094,22.146,22.094,22.129,4865.6
+1700425980000,22.128,22.142,22.1,22.129,5352.4
+1700426040000,22.131,22.143,22.12,22.131,3326.9
+1700426100000,22.131,22.206,22.128,22.193,9096.8
+1700426160000,22.192,22.193,22.086,22.089,5243.1
+1700426220000,22.085,22.217,22.074,22.134,23134.0
+1700426280000,22.134,22.153,22.104,22.153,4195.1
+1700426340000,22.15,22.154,22.085,22.091,3610.5
+1700426400000,22.091,22.183,22.076,22.171,9483.2
+1700426460000,22.17,22.17,22.101,22.113,4077.9
+1700426520000,22.114,22.184,22.098,22.182,4274.9
+1700426580000,22.185,22.199,22.171,22.177,4161.1
+1700426640000,22.177,22.178,22.165,22.165,7281.3
+1700426700000,22.165,22.17,22.109,22.15,10200.5
+1700426760000,22.149,22.165,22.127,22.127,4650.9
+1700426820000,22.126,22.157,22.119,22.141,3791.4
+1700426880000,22.145,22.158,22.139,22.154,1687.2
+1700426940000,22.152,22.195,22.149,22.188,4873.4
+1700427000000,22.191,22.217,22.18,22.195,5805.8
+1700427060000,22.195,22.202,22.173,22.191,1812.8
+1700427120000,22.188,22.275,22.182,22.233,23817.5
+1700427180000,22.233,22.237,22.117,22.145,18539.1
+1700427240000,22.145,22.153,22.131,22.14,3243.9
+1700427300000,22.14,22.162,22.104,22.115,5050.8
+1700427360000,22.114,22.139,22.108,22.114,2930.3
+1700427420000,22.112,22.148,22.108,22.129,2398.4
+1700427480000,22.128,22.139,22.106,22.119,2324.7
+1700427540000,22.119,22.13,22.116,22.125,858.3
+1700427600000,22.125,22.17,22.1,22.114,4994.6
+1700427660000,22.114,22.162,22.114,22.129,7142.0
+1700427720000,22.127,22.131,22.061,22.082,6167.2
+1700427780000,22.082,22.095,22.075,22.095,2912.9
+1700427840000,22.096,22.118,22.082,22.111,2720.9
+1700427900000,22.109,22.109,22.023,22.051,9356.1
+1700427960000,22.052,22.115,22.03,22.107,6649.0
+1700428020000,22.107,22.111,22.087,22.097,4232.4
+1700428080000,22.097,22.113,22.089,22.089,4808.0
+1700428140000,22.087,22.109,22.068,22.104,2555.0
+1700428200000,22.105,22.122,22.085,22.122,2952.9
+1700428260000,22.122,22.148,22.086,22.089,3947.3
+1700428320000,22.088,22.114,22.083,22.111,4173.2
+1700428380000,22.111,22.124,22.075,22.077,2690.0
+1700428440000,22.077,22.111,22.074,22.105,1486.8
+1700428500000,22.106,22.14,22.105,22.139,2581.3
+1700428560000,22.14,22.154,22.116,22.154,7435.5
+1700428620000,22.153,22.197,22.144,22.19,6848.5
+1700428680000,22.189,22.219,22.173,22.211,5065.0
+1700428740000,22.211,22.259,22.211,22.258,12189.8
+1700428800000,22.256,22.282,22.247,22.282,3759.5
+1700428860000,22.28,22.322,22.262,22.319,9270.4
+1700428920000,22.319,22.341,22.305,22.333,7984.8
+1700428980000,22.332,22.343,22.325,22.337,3124.4
+1700429040000,22.337,22.375,22.331,22.367,5741.9
+1700429100000,22.366,22.38,22.339,22.349,4032.1
+1700429160000,22.349,22.35,22.316,22.335,4798.5
+1700429220000,22.331,22.345,22.313,22.33,4348.3
+1700429280000,22.329,22.353,22.316,22.332,3384.9
+1700429340000,22.333,22.366,22.317,22.33,4164.0
+1700429400000,22.328,22.375,22.318,22.366,4804.9
+1700429460000,22.361,22.4,22.356,22.384,7013.0
+1700429520000,22.382,22.428,22.377,22.428,6836.6
+1700429580000,22.425,22.429,22.397,22.426,5851.3
+1700429640000,22.424,22.428,22.408,22.423,2383.7
+1700429700000,22.422,22.48,22.419,22.453,8467.4
+1700429760000,22.455,22.455,22.394,22.408,6533.9
+1700429820000,22.405,22.422,22.367,22.381,5787.6
+1700429880000,22.379,22.386,22.355,22.37,5104.3
+1700429940000,22.369,22.378,22.358,22.374,2908.6
+1700430000000,22.377,22.389,22.354,22.361,2863.3
+1700430060000,22.36,22.36,22.313,22.327,7098.0
+1700430120000,22.327,22.364,22.312,22.334,4792.8
+1700430180000,22.333,22.349,22.305,22.311,3940.2
+1700430240000,22.312,22.327,22.304,22.309,2248.0
+1700430300000,22.313,22.327,22.289,22.319,5530.4
+1700430360000,22.318,22.452,22.312,22.432,16933.9
+1700430420000,22.432,22.434,22.403,22.408,5381.0
+1700430480000,22.409,22.425,22.374,22.415,4571.6
+1700430540000,22.415,22.433,22.393,22.394,5637.3
+1700430600000,22.393,22.412,22.358,22.363,3309.6
+1700430660000,22.363,22.384,22.355,22.375,4048.0
+1700430720000,22.373,22.375,22.348,22.358,2915.2
+1700430780000,22.359,22.379,22.347,22.376,1993.0
+1700430840000,22.376,22.393,22.355,22.386,2986.5
+1700430900000,22.386,22.403,22.356,22.362,3712.7
+1700430960000,22.365,22.421,22.357,22.41,4750.4
+1700431020000,22.411,22.427,22.377,22.378,3935.1
+1700431080000,22.38,22.391,22.343,22.348,4394.1
+1700431140000,22.346,22.354,22.329,22.341,3086.0
+1700431200000,22.339,22.395,22.339,22.389,5248.1
+1700431260000,22.389,22.415,22.38,22.385,5536.6
+1700431320000,22.387,22.402,22.337,22.337,3560.0
+1700431380000,22.337,22.37,22.336,22.346,2657.8
+1700431440000,22.342,22.357,22.311,22.311,1874.3
+1700431500000,22.312,22.329,22.29,22.296,3049.0
+1700431560000,22.296,22.312,22.288,22.291,2160.8
+1700431620000,22.291,22.325,22.288,22.312,3924.7
+1700431680000,22.31,22.315,22.282,22.283,2190.4
+1700431740000,22.287,22.287,22.188,22.225,16381.7
+1700431800000,22.225,22.245,22.205,22.206,5500.5
+1700431860000,22.208,22.232,22.208,22.218,4302.6
+1700431920000,22.218,22.225,22.198,22.203,4577.8
+1700431980000,22.201,22.204,22.178,22.182,3756.9
+1700432040000,22.183,22.201,22.177,22.197,2578.6
+1700432100000,22.198,22.198,22.129,22.161,8708.2
+1700432160000,22.16,22.162,22.129,22.139,3384.6
+1700432220000,22.139,22.186,22.109,22.178,7470.3
+1700432280000,22.179,22.201,22.177,22.194,2793.7
+1700432340000,22.195,22.26,22.192,22.251,6754.3
+1700432400000,22.251,22.26,22.233,22.243,2776.8
+1700432460000,22.244,22.256,22.216,22.222,1077.1
+1700432520000,22.223,22.233,22.171,22.176,4095.3
+1700432580000,22.176,22.205,22.17,22.176,4815.6
+1700432640000,22.176,22.182,22.155,22.176,1556.6
+1700432700000,22.176,22.176,22.149,22.162,2880.2
+1700432760000,22.16,22.171,22.124,22.14,3071.1
+1700432820000,22.14,22.149,22.132,22.143,3809.3
+1700432880000,22.145,22.155,22.136,22.14,3039.2
+1700432940000,22.142,22.153,22.135,22.14,1705.1
+1700433000000,22.139,22.183,22.115,22.171,7837.1
+1700433060000,22.172,22.2,22.171,22.2,6141.1
+1700433120000,22.199,22.248,22.197,22.217,4478.2
+1700433180000,22.218,22.218,22.15,22.151,2918.8
+1700433240000,22.151,22.151,22.106,22.109,5533.1
+1700433300000,22.11,22.13,22.077,22.107,8840.1
+1700433360000,22.109,22.121,22.105,22.112,1072.7
+1700433420000,22.113,22.163,22.103,22.103,9317.8
+1700433480000,22.104,22.109,22.085,22.089,2357.5
+1700433540000,22.091,22.105,22.09,22.098,1023.0
+1700433600000,22.097,22.124,22.086,22.116,5295.3
+1700433660000,22.109,22.117,22.067,22.085,10765.9
+1700433720000,22.085,22.113,22.079,22.095,1563.0
+1700433780000,22.101,22.139,22.093,22.139,2356.9
+1700433840000,22.139,22.17,22.139,22.15,2592.0
+1700433900000,22.15,22.151,22.119,22.134,1685.0
+1700433960000,22.134,22.146,22.122,22.134,749.8
+1700434020000,22.132,22.144,22.128,22.144,694.8
+1700434080000,22.148,22.15,22.134,22.144,788.5
+1700434140000,22.145,22.145,22.124,22.129,874.9
+1700434200000,22.13,22.13,22.083,22.088,4744.8
+1700434260000,22.088,22.091,22.052,22.066,3487.5
+1700434320000,22.064,22.08,22.061,22.064,1820.5
+1700434380000,22.064,22.064,22.04,22.04,4761.5
+1700434440000,22.04,22.073,22.002,22.067,21942.4
+1700434500000,22.066,22.105,22.061,22.08,5363.4
+1700434560000,22.08,22.089,22.062,22.074,1982.7
+1700434620000,22.073,22.118,22.066,22.112,2669.1
+1700434680000,22.113,22.148,22.112,22.148,2462.1
+1700434740000,22.148,22.169,22.148,22.167,1692.7
+1700434800000,22.165,22.221,22.16,22.221,4106.5
+1700434860000,22.221,22.255,22.139,22.248,15088.5
+1700434920000,22.247,22.398,22.231,22.374,33350.8
+1700434980000,22.373,22.523,22.37,22.48,33825.6
+1700435040000,22.476,22.518,22.434,22.515,22136.4
+1700435100000,22.516,22.587,22.478,22.57,32614.0
+1700435160000,22.57,22.7,22.565,22.672,53134.1
+1700435220000,22.673,22.73,22.63,22.718,34179.6
+1700435280000,22.718,22.824,22.64,22.687,60507.1
+1700435340000,22.687,22.843,22.687,22.768,25747.9
+1700435400000,22.765,22.808,22.69,22.709,21850.3
+1700435460000,22.708,22.762,22.669,22.726,19258.4
+1700435520000,22.723,22.748,22.676,22.733,12668.7
+1700435580000,22.734,22.789,22.707,22.765,12159.4
+1700435640000,22.764,22.828,22.751,22.789,16184.7
+1700435700000,22.788,23.021,22.743,22.941,97165.4
+1700435760000,22.936,23.318,22.907,23.291,100737.8
+1700435820000,23.293,23.495,23.246,23.495,99197.1
+1700435880000,23.494,23.577,23.347,23.393,75968.1
+1700435940000,23.391,23.449,23.296,23.426,45562.3
+1700436000000,23.427,23.5,23.391,23.411,32528.4
+1700436060000,23.416,23.5,23.394,23.5,17158.6
+1700436120000,23.497,23.613,23.451,23.613,39085.4
+1700436180000,23.612,23.76,23.452,23.501,72262.6
+1700436240000,23.5,23.501,23.383,23.426,32007.4
+1700436300000,23.426,23.454,23.382,23.454,19190.1
+1700436360000,23.454,23.478,23.383,23.419,15791.0
+1700436420000,23.42,23.42,23.256,23.273,24626.0
+1700436480000,23.271,23.36,23.205,23.32,32707.1
+1700436540000,23.32,23.332,23.254,23.313,15922.0
+1700436600000,23.317,23.485,23.313,23.379,38349.5
+1700436660000,23.379,23.39,23.301,23.322,18790.8
+1700436720000,23.318,23.392,23.256,23.378,18155.7
+1700436780000,23.378,23.389,23.284,23.302,12006.7
+1700436840000,23.301,23.405,23.269,23.38,14584.9
+1700436900000,23.378,23.396,23.2,23.2,22930.6
+1700436960000,23.2,23.271,23.15,23.208,23754.8
+1700437020000,23.209,23.232,23.168,23.195,15483.7
+1700437080000,23.197,23.202,23.1,23.125,20416.6
+1700437140000,23.127,23.195,23.051,23.184,22487.6
+1700437200000,23.182,23.33,23.172,23.224,23153.7
+1700437260000,23.224,23.232,23.156,23.199,14872.7
+1700437320000,23.2,23.259,23.179,23.212,8769.0
+1700437380000,23.213,23.234,23.184,23.213,6356.0
+1700437440000,23.214,23.222,23.168,23.197,7315.6
+1700437500000,23.19,23.262,23.177,23.216,7443.6
+1700437560000,23.215,23.337,23.18,23.297,16450.7
+1700437620000,23.296,23.391,23.269,23.346,19695.3
+1700437680000,23.342,23.38,23.246,23.285,10255.7
+1700437740000,23.283,23.288,23.218,23.237,8415.3
+1700437800000,23.238,23.258,23.167,23.207,14249.3
+1700437860000,23.208,23.268,23.206,23.262,7760.2
+1700437920000,23.264,23.273,23.223,23.238,6244.8
+1700437980000,23.241,23.247,23.203,23.225,7456.2
+1700438040000,23.225,23.375,23.219,23.375,12065.7
+1700438100000,23.374,23.381,23.282,23.318,8716.1
+1700438160000,23.318,23.35,23.279,23.333,5922.5
+1700438220000,23.334,23.343,23.223,23.226,7289.1
+1700438280000,23.227,23.285,23.225,23.279,5120.0
+1700438340000,23.28,23.32,23.231,23.32,9975.0
+1700438400000,23.317,23.342,23.25,23.327,10023.4
+1700438460000,23.326,23.355,23.203,23.203,13851.1
+1700438520000,23.207,23.289,23.207,23.253,14321.8
+1700438580000,23.248,23.354,23.2,23.346,18771.3
+1700438640000,23.345,23.477,23.292,23.437,32433.6
+1700438700000,23.44,23.556,23.435,23.556,40804.7
+1700438760000,23.543,23.654,23.514,23.59,39067.6
+1700438820000,23.59,23.635,23.464,23.519,30200.2
+1700438880000,23.517,23.673,23.462,23.661,22606.0
+1700438940000,23.663,23.712,23.529,23.661,30822.9
+1700439000000,23.658,23.727,23.65,23.65,29298.5
+1700439060000,23.647,23.673,23.52,23.55,20718.4
+1700439120000,23.55,23.564,23.489,23.512,13522.4
+1700439180000,23.512,23.541,23.433,23.443,10630.0
+1700439240000,23.443,23.475,23.398,23.447,19998.3
+1700439300000,23.447,23.533,23.426,23.492,20465.1
+1700439360000,23.492,23.744,23.474,23.674,50077.6
+1700439420000,23.677,23.974,23.677,23.853,83131.8
+1700439480000,23.853,23.904,23.689,23.741,31762.8
+1700439540000,23.741,23.747,23.625,23.641,15540.5
+1700439600000,23.641,23.685,23.6,23.646,14266.4
+1700439660000,23.641,23.712,23.56,23.577,26628.4
+1700439720000,23.576,23.586,23.465,23.547,26620.2
+1700439780000,23.542,23.675,23.51,23.597,23054.1
+1700439840000,23.589,23.655,23.448,23.546,54514.2
+1700439900000,23.543,23.646,23.497,23.523,22916.1
+1700439960000,23.524,23.543,23.458,23.471,18256.3
+1700440020000,23.47,23.485,23.387,23.408,19120.7
+1700440080000,23.407,23.487,23.404,23.457,13405.9
+1700440140000,23.455,23.467,23.381,23.423,16736.0
+1700440200000,23.419,23.43,23.333,23.394,29404.7
+1700440260000,23.393,23.398,23.27,23.273,31920.7
+1700440320000,23.273,23.338,23.208,23.321,25098.1
+1700440380000,23.32,23.351,23.259,23.309,16351.9
+1700440440000,23.308,23.355,23.243,23.317,10633.2
+1700440500000,23.319,23.365,23.292,23.329,11086.3
+1700440560000,23.328,23.387,23.312,23.371,10273.5
+1700440620000,23.37,23.377,23.338,23.369,7309.4
+1700440680000,23.368,23.452,23.35,23.369,26113.0
+1700440740000,23.371,23.471,23.351,23.449,12551.1
+1700440800000,23.448,23.472,23.399,23.423,11870.2
+1700440860000,23.422,23.474,23.392,23.474,10257.9
+1700440920000,23.473,23.564,23.455,23.55,17606.7
+1700440980000,23.545,23.609,23.512,23.58,24354.7
+1700441040000,23.582,23.661,23.54,23.54,12938.5
+1700441100000,23.54,23.628,23.507,23.622,10067.8
+1700441160000,23.621,23.687,23.552,23.579,11914.3
+1700441220000,23.579,23.716,23.579,23.663,10474.1
+1700441280000,23.664,23.671,23.574,23.586,18016.4
+1700441340000,23.587,23.673,23.57,23.673,12655.1
+1700441400000,23.671,23.704,23.614,23.633,6891.8
+1700441460000,23.633,23.65,23.553,23.565,8151.4
+1700441520000,23.568,23.629,23.52,23.605,12432.2
+1700441580000,23.607,23.624,23.559,23.616,5256.2
+1700441640000,23.612,23.643,23.584,23.632,5937.6
+1700441700000,23.636,23.666,23.603,23.637,12058.3
+1700441760000,23.635,23.638,23.56,23.633,11984.7
+1700441820000,23.633,23.68,23.626,23.679,8323.4
+1700441880000,23.679,23.751,23.672,23.717,11559.1
+1700441940000,23.716,23.76,23.71,23.747,12529.2
+1700442000000,23.747,23.755,23.676,23.68,8134.9
+1700442060000,23.677,23.759,23.642,23.658,11222.0
+1700442120000,23.66,23.704,23.645,23.664,5119.2
+1700442180000,23.664,23.745,23.643,23.656,7572.5
+1700442240000,23.66,23.749,23.648,23.749,5961.1
+1700442300000,23.749,23.876,23.745,23.789,18260.3
+1700442360000,23.787,23.787,23.636,23.65,15827.5
+1700442420000,23.648,23.668,23.582,23.589,9041.7
+1700442480000,23.59,23.643,23.548,23.572,12519.8
+1700442540000,23.571,23.598,23.554,23.582,4965.3
+1700442600000,23.586,23.647,23.515,23.531,8504.6
+1700442660000,23.531,23.621,23.514,23.617,13226.1
+1700442720000,23.616,23.643,23.501,23.515,10695.0
+1700442780000,23.517,23.518,23.403,23.479,21841.4
+1700442840000,23.479,23.511,23.45,23.497,12723.8
+1700442900000,23.497,23.502,23.398,23.461,9219.8
+1700442960000,23.461,23.498,23.374,23.498,9175.3
+1700443020000,23.499,23.565,23.465,23.466,8900.2
+1700443080000,23.47,23.526,23.459,23.522,4763.6
+1700443140000,23.523,23.59,23.522,23.582,10437.2
+1700443200000,23.583,23.584,23.489,23.516,4124.0
+1700443260000,23.516,23.554,23.504,23.532,2450.0
+1700443320000,23.531,23.579,23.531,23.553,6396.1
+1700443380000,23.553,23.598,23.537,23.582,10316.5
+1700443440000,23.586,23.608,23.559,23.564,8203.3
+1700443500000,23.567,23.599,23.555,23.585,6784.4
+1700443560000,23.584,23.603,23.545,23.587,12705.8
+1700443620000,23.586,23.601,23.578,23.587,5602.3
+1700443680000,23.591,23.594,23.563,23.578,5567.0
+1700443740000,23.578,23.598,23.57,23.598,4610.7
+1700443800000,23.595,23.6,23.561,23.572,6083.6
+1700443860000,23.573,23.598,23.548,23.593,8897.2
+1700443920000,23.593,23.604,23.567,23.567,3782.7
+1700443980000,23.567,23.583,23.514,23.535,10657.5
+1700444040000,23.537,23.539,23.5,23.519,5018.8
+1700444100000,23.515,23.518,23.44,23.445,7973.6
+1700444160000,23.448,23.47,23.419,23.455,7398.5
+1700444220000,23.457,23.457,23.41,23.427,5241.2
+1700444280000,23.432,23.432,23.372,23.393,6295.9
+1700444340000,23.396,23.403,23.34,23.374,15627.8
+1700444400000,23.374,23.374,23.34,23.352,5246.0
+1700444460000,23.355,23.416,23.327,23.407,11054.5
+1700444520000,23.404,23.446,23.357,23.371,10332.6
+1700444580000,23.373,23.397,23.362,23.386,4302.7
+1700444640000,23.382,23.442,23.381,23.406,8009.6
+1700444700000,23.408,23.491,23.39,23.39,10571.7
+1700444760000,23.391,23.403,23.305,23.391,11761.2
+1700444820000,23.392,23.441,23.392,23.425,8086.6
+1700444880000,23.422,23.45,23.405,23.418,4502.5
+1700444940000,23.422,23.429,23.38,23.382,2278.7
+1700445000000,23.38,23.389,23.32,23.338,5769.9
+1700445060000,23.34,23.428,23.34,23.394,10839.1
+1700445120000,23.396,23.432,23.367,23.431,4349.2
+1700445180000,23.43,23.46,23.419,23.439,3146.4
+1700445240000,23.441,23.443,23.382,23.402,4708.1
+1700445300000,23.406,23.449,23.355,23.356,4614.4
+1700445360000,23.36,23.393,23.315,23.376,8789.3
+1700445420000,23.379,23.41,23.333,23.333,5101.8
+1700445480000,23.334,23.38,23.293,23.344,11628.9
+1700445540000,23.344,23.354,23.332,23.343,2373.0
+1700445600000,23.342,23.372,23.29,23.294,7023.5
+1700445660000,23.294,23.347,23.245,23.344,14086.0
+1700445720000,23.344,23.362,23.257,23.267,5795.2
+1700445780000,23.266,23.288,23.25,23.281,5102.1
+1700445840000,23.282,23.292,23.168,23.227,18414.9
+1700445900000,23.226,23.265,23.167,23.247,11077.9
+1700445960000,23.25,23.251,23.17,23.179,10938.9
+1700446020000,23.178,23.184,23.1,23.129,14009.8
+1700446080000,23.126,23.16,23.1,23.102,9816.5
+1700446140000,23.103,23.112,23.013,23.052,26795.5
+1700446200000,23.048,23.052,22.9,22.985,36014.0
+1700446260000,22.982,23.021,22.954,22.986,20317.4
+1700446320000,22.985,23.039,22.969,23.017,11733.8
+1700446380000,23.016,23.039,22.987,22.992,8421.1
+1700446440000,22.993,23.026,22.92,22.99,22110.7
+1700446500000,22.989,23.008,22.963,22.989,9319.4
+1700446560000,22.991,23.092,22.97,23.05,19370.0
+1700446620000,23.049,23.05,22.918,23.004,20648.9
+1700446680000,23.004,23.035,22.949,22.978,8603.5
+1700446740000,22.982,23.031,22.982,23.018,8300.9
+1700446800000,23.015,23.072,23.008,23.037,6678.6
+1700446860000,23.037,23.038,23.0,23.017,5540.0
+1700446920000,23.02,23.031,23.0,23.002,3960.4
+1700446980000,23.006,23.07,23.005,23.051,6118.4
+1700447040000,23.051,23.209,23.039,23.208,28194.0
+1700447100000,23.208,23.233,23.138,23.157,16303.8
+1700447160000,23.156,23.164,23.053,23.058,12190.9
+1700447220000,23.058,23.083,23.029,23.077,9263.1
+1700447280000,23.074,23.1,23.056,23.088,8274.0
+1700447340000,23.087,23.095,23.065,23.079,5227.0
+1700447400000,23.079,23.093,23.043,23.092,4245.2
+1700447460000,23.093,23.094,23.058,23.085,4156.9
+1700447520000,23.085,23.099,23.035,23.062,6756.7
+1700447580000,23.06,23.06,23.013,23.013,5984.2
+1700447640000,23.014,23.025,22.967,22.998,10972.4
+1700447700000,22.999,23.081,22.966,23.077,10532.2
+1700447760000,23.081,23.099,23.041,23.072,7109.0
+1700447820000,23.074,23.161,23.074,23.115,14859.5
+1700447880000,23.113,23.148,23.086,23.131,8748.0
+1700447940000,23.133,23.209,23.123,23.138,13687.0
+1700448000000,23.136,23.164,23.113,23.142,8001.1
+1700448060000,23.141,23.174,23.127,23.156,6870.1
+1700448120000,23.157,23.211,23.15,23.19,4431.1
+1700448180000,23.19,23.19,23.137,23.145,7608.2
+1700448240000,23.146,23.168,23.139,23.153,2914.2
+1700448300000,23.153,23.18,23.144,23.146,5254.6
+1700448360000,23.145,23.172,23.134,23.155,4888.4
+1700448420000,23.154,23.159,23.134,23.137,6818.6
+1700448480000,23.137,23.178,23.129,23.174,5826.5
+1700448540000,23.176,23.192,23.168,23.172,3144.5
+1700448600000,23.173,23.189,23.15,23.16,3182.9
+1700448660000,23.159,23.191,23.143,23.186,3679.0
+1700448720000,23.18,23.224,23.18,23.202,5376.1
+1700448780000,23.202,23.224,23.162,23.17,5579.8
+1700448840000,23.17,23.19,23.15,23.162,5339.6
+1700448900000,23.162,23.17,23.133,23.156,6615.9
+1700448960000,23.154,23.167,23.112,23.139,16739.9
+1700449020000,23.14,23.215,23.139,23.215,6947.9
+1700449080000,23.211,23.272,23.204,23.214,12435.8
+1700449140000,23.214,23.245,23.194,23.223,8765.7
+1700449200000,23.219,23.228,23.202,23.202,4026.3
+1700449260000,23.204,23.22,23.184,23.197,3675.9
+1700449320000,23.195,23.242,23.195,23.228,9397.6
+1700449380000,23.227,23.23,23.197,23.213,10644.6
+1700449440000,23.218,23.218,23.143,23.149,17180.0
+1700449500000,23.149,23.176,23.147,23.147,4028.7
+1700449560000,23.146,23.189,23.137,23.148,8784.5
+1700449620000,23.148,23.157,23.103,23.127,3758.9
+1700449680000,23.124,23.13,23.095,23.099,6637.7
+1700449740000,23.107,23.112,23.041,23.063,8245.8
+1700449800000,23.068,23.104,23.044,23.085,4283.1
+1700449860000,23.084,23.084,23.01,23.029,7917.4
+1700449920000,23.029,23.045,23.007,23.033,7831.8
+1700449980000,23.031,23.046,23.014,23.041,3465.8
+1700450040000,23.043,23.099,23.034,23.069,7467.3
+1700450100000,23.069,23.08,23.06,23.06,1846.4
+1700450160000,23.06,23.066,22.995,23.024,6612.0
+1700450220000,23.021,23.029,22.964,23.029,11730.1
+1700450280000,23.03,23.037,23.008,23.03,4386.0
+1700450340000,23.029,23.036,23.015,23.024,2517.8
+1700450400000,23.025,23.04,23.005,23.023,5441.5
+1700450460000,23.025,23.09,23.025,23.049,10685.2
+1700450520000,23.043,23.043,23.007,23.025,4053.8
+1700450580000,23.026,23.029,23.006,23.021,3012.8
+1700450640000,23.02,23.024,23.005,23.006,3643.3
+1700450700000,23.006,23.037,23.002,23.037,5788.9
+1700450760000,23.038,23.049,23.021,23.037,4534.6
+1700450820000,23.043,23.057,23.026,23.034,2328.2
+1700450880000,23.034,23.052,23.016,23.041,3904.4
+1700450940000,23.04,23.059,22.993,23.044,10687.9
+1700451000000,23.047,23.118,23.01,23.01,9555.0
+1700451060000,23.012,23.031,22.978,22.978,7352.3
+1700451120000,22.978,22.995,22.96,22.971,5901.2
+1700451180000,22.971,22.978,22.857,22.904,29986.2
+1700451240000,22.904,22.912,22.874,22.887,10616.9
+1700451300000,22.888,22.905,22.807,22.821,22910.5
+1700451360000,22.821,22.827,22.721,22.778,40392.3
+1700451420000,22.78,22.796,22.745,22.745,8156.3
+1700451480000,22.746,22.748,22.701,22.706,21039.3
+1700451540000,22.706,22.724,22.69,22.695,27557.1
+1700451600000,22.695,22.72,22.693,22.702,13460.0
+1700451660000,22.703,22.74,22.69,22.711,22368.8
+1700451720000,22.712,22.724,22.632,22.654,68939.1
+1700451780000,22.656,22.66,22.58,22.63,24040.2
+1700451840000,22.633,22.698,22.596,22.604,26273.5
+1700451900000,22.603,22.687,22.598,22.664,22688.9
+1700451960000,22.664,22.727,22.663,22.688,14627.9
+1700452020000,22.69,22.723,22.607,22.626,17513.0
+1700452080000,22.629,22.725,22.625,22.71,12545.3
+1700452140000,22.711,22.723,22.684,22.716,5100.7
+1700452200000,22.714,22.721,22.638,22.699,9217.3
+1700452260000,22.701,22.741,22.654,22.704,9219.6
+1700452320000,22.701,22.729,22.635,22.698,14639.6
+1700452380000,22.698,22.744,22.676,22.677,6966.3
+1700452440000,22.681,22.699,22.66,22.68,3460.6
+1700452500000,22.676,22.7,22.676,22.684,3813.9
+1700452560000,22.685,22.704,22.681,22.699,3668.2
+1700452620000,22.698,22.702,22.669,22.697,4165.9
+1700452680000,22.698,22.704,22.652,22.677,10404.6
+1700452740000,22.672,22.697,22.659,22.693,3923.9
+1700452800000,22.693,22.736,22.676,22.715,10941.6
+1700452860000,22.716,22.731,22.671,22.676,6374.2
+1700452920000,22.676,22.689,22.601,22.611,16836.4
+1700452980000,22.611,22.617,22.552,22.566,22241.3
+1700453040000,22.564,22.57,22.525,22.533,9731.7
+1700453100000,22.534,22.563,22.527,22.563,7553.2
+1700453160000,22.561,22.561,22.432,22.516,26702.2
+1700453220000,22.518,22.53,22.392,22.446,34143.0
+1700453280000,22.45,22.544,22.442,22.519,17512.5
+1700453340000,22.515,22.533,22.482,22.511,11058.4
+1700453400000,22.51,22.535,22.487,22.51,3013.8
+1700453460000,22.506,22.508,22.435,22.498,7415.9
+1700453520000,22.499,22.528,22.484,22.512,8003.6
+1700453580000,22.51,22.528,22.481,22.486,6338.7
+1700453640000,22.489,22.535,22.462,22.479,15170.4
+1700453700000,22.477,22.501,22.393,22.496,26042.8
+1700453760000,22.49,22.525,22.476,22.505,6526.6
+1700453820000,22.505,22.541,22.483,22.51,12175.9
+1700453880000,22.509,22.535,22.493,22.52,7343.8
+1700453940000,22.523,22.604,22.507,22.555,21311.3
+1700454000000,22.554,22.602,22.545,22.601,12047.2
+1700454060000,22.6,22.644,22.563,22.568,14777.3
+1700454120000,22.568,22.597,22.554,22.57,5695.2
+1700454180000,22.569,22.609,22.561,22.608,4384.7
+1700454240000,22.607,22.635,22.594,22.62,4813.5
+1700454300000,22.616,22.639,22.592,22.605,9410.3
+1700454360000,22.604,22.685,22.583,22.651,13337.0
+1700454420000,22.65,22.658,22.611,22.649,5268.2
+1700454480000,22.647,22.671,22.64,22.656,5530.2
+1700454540000,22.661,22.675,22.65,22.668,5368.1
+1700454600000,22.669,22.708,22.643,22.702,11930.6
+1700454660000,22.701,22.766,22.696,22.713,15485.2
+1700454720000,22.714,22.753,22.704,22.717,5187.2
+1700454780000,22.717,22.751,22.704,22.72,7402.4
+1700454840000,22.722,22.745,22.72,22.735,5018.2
+1700454900000,22.735,22.748,22.723,22.736,5434.8
+1700454960000,22.736,22.768,22.721,22.749,11836.3
+1700455020000,22.749,22.78,22.736,22.78,5465.1
+1700455080000,22.78,22.802,22.77,22.802,8143.9
+1700455140000,22.801,22.802,22.728,22.746,8515.5
+1700455200000,22.749,22.806,22.729,22.803,9706.3
+1700455260000,22.806,22.867,22.747,22.806,22340.9
+1700455320000,22.805,22.812,22.787,22.794,3063.6
+1700455380000,22.795,22.82,22.781,22.812,5289.6
+1700455440000,22.813,22.82,22.741,22.765,10902.0
+1700455500000,22.766,22.791,22.745,22.749,7574.5
+1700455560000,22.749,22.753,22.739,22.749,1987.6
+1700455620000,22.748,22.767,22.737,22.764,3809.0
+1700455680000,22.762,22.772,22.72,22.74,5873.8
+1700455740000,22.74,22.767,22.721,22.767,4383.3
+1700455800000,22.763,22.763,22.72,22.726,2325.6
+1700455860000,22.725,22.738,22.706,22.711,5106.7
+1700455920000,22.711,22.724,22.693,22.693,5666.1
+1700455980000,22.694,22.702,22.66,22.68,8530.5
+1700456040000,22.68,22.726,22.664,22.715,9225.3
+1700456100000,22.714,22.759,22.712,22.758,9481.3
+1700456160000,22.759,22.763,22.716,22.726,4265.5
+1700456220000,22.728,22.752,22.682,22.697,5458.6
+1700456280000,22.697,22.721,22.681,22.683,3330.5
+1700456340000,22.683,22.716,22.645,22.665,6470.9
+1700456400000,22.665,22.671,22.583,22.585,8913.3
+1700456460000,22.585,22.586,22.534,22.548,11048.8
+1700456520000,22.546,22.549,22.471,22.475,9789.9
+1700456580000,22.478,22.491,22.412,22.415,28524.3
+1700456640000,22.415,22.415,22.24,22.349,49526.8
+1700456700000,22.347,22.353,22.253,22.259,17123.9
+1700456760000,22.262,22.338,22.25,22.33,14192.7
+1700456820000,22.33,22.417,22.322,22.353,24443.9
+1700456880000,22.356,22.401,22.356,22.367,11370.9
+1700456940000,22.369,22.48,22.369,22.47,11205.6
+1700457000000,22.47,22.488,22.375,22.418,13415.3
+1700457060000,22.414,22.43,22.38,22.429,6094.0
+1700457120000,22.429,22.429,22.37,22.376,7246.2
+1700457180000,22.376,22.416,22.364,22.38,8201.6
+1700457240000,22.381,22.418,22.373,22.417,4029.4
+1700457300000,22.418,22.508,22.387,22.508,14291.7
+1700457360000,22.505,22.505,22.454,22.49,6244.5
+1700457420000,22.494,22.51,22.442,22.465,5391.3
+1700457480000,22.464,22.48,22.395,22.405,6778.2
+1700457540000,22.405,22.446,22.386,22.409,8151.1
+1700457600000,22.41,22.431,22.399,22.417,2827.9
+1700457660000,22.417,22.439,22.397,22.422,4378.8
+1700457720000,22.422,22.425,22.326,22.335,12986.7
+1700457780000,22.336,22.336,22.304,22.32,6049.4
+1700457840000,22.316,22.316,22.245,22.306,12055.0
+1700457900000,22.304,22.35,22.291,22.33,7362.4
+1700457960000,22.33,22.348,22.296,22.34,8737.2
+1700458020000,22.344,22.416,22.31,22.416,9157.0
+1700458080000,22.417,22.418,22.328,22.362,8433.9
+1700458140000,22.362,22.433,22.333,22.427,9214.7
+1700458200000,22.426,22.449,22.324,22.385,10871.9
+1700458260000,22.386,22.397,22.305,22.38,12608.7
+1700458320000,22.383,22.405,22.363,22.363,6979.8
+1700458380000,22.371,22.379,22.331,22.35,6949.9
+1700458440000,22.348,22.379,22.334,22.372,3362.5
+1700458500000,22.376,22.414,22.368,22.41,9451.6
+1700458560000,22.41,22.416,22.376,22.376,1637.4
+1700458620000,22.375,22.393,22.315,22.321,6757.3
+1700458680000,22.322,22.34,22.311,22.32,6299.7
+1700458740000,22.32,22.384,22.316,22.382,5022.4
+1700458800000,22.382,22.456,22.371,22.404,8783.2
+1700458860000,22.405,22.43,22.399,22.423,7809.8
+1700458920000,22.423,22.424,22.376,22.402,6864.6
+1700458980000,22.405,22.472,22.405,22.455,8184.9
+1700459040000,22.452,22.47,22.394,22.408,7606.3
+1700459100000,22.407,22.439,22.395,22.415,3407.3
+1700459160000,22.417,22.418,22.365,22.402,11586.5
+1700459220000,22.401,22.404,22.341,22.341,5914.8
+1700459280000,22.339,22.351,22.25,22.27,24001.4
+1700459340000,22.271,22.35,22.256,22.332,7674.5
+1700459400000,22.331,22.445,22.33,22.443,8061.4
+1700459460000,22.445,22.509,22.396,22.41,15156.4
+1700459520000,22.41,22.492,22.352,22.359,13172.8
+1700459580000,22.355,22.367,22.306,22.322,6638.5
+1700459640000,22.319,22.348,22.314,22.336,5438.2
+1700459700000,22.336,22.393,22.316,22.386,5734.4
+1700459760000,22.385,22.386,22.328,22.333,3512.0
+1700459820000,22.333,22.36,22.325,22.331,7562.1
+1700459880000,22.331,22.387,22.322,22.387,4040.8
+1700459940000,22.39,22.397,22.354,22.363,3376.3
+1700460000000,22.364,22.377,22.343,22.348,5091.5
+1700460060000,22.348,22.425,22.348,22.419,6521.9
+1700460120000,22.42,22.47,22.381,22.394,26817.7
+1700460180000,22.395,22.411,22.361,22.41,4742.0
+1700460240000,22.411,22.439,22.377,22.386,17329.1
+1700460300000,22.386,22.419,22.38,22.414,5129.2
+1700460360000,22.418,22.418,22.382,22.406,3829.4
+1700460420000,22.406,22.407,22.344,22.346,10032.8
+1700460480000,22.346,22.374,22.327,22.361,8757.0
+1700460540000,22.358,22.368,22.332,22.336,3790.4
+1700460600000,22.334,22.347,22.32,22.323,6066.3
+1700460660000,22.322,22.338,22.292,22.292,6633.2
+1700460720000,22.291,22.291,22.243,22.254,14706.1
+1700460780000,22.251,22.268,22.228,22.238,8316.1
+1700460840000,22.243,22.249,22.206,22.224,15999.1
+1700460900000,22.225,22.298,22.216,22.246,12480.5
+1700460960000,22.246,22.289,22.208,22.286,7203.0
+1700461020000,22.286,22.309,22.269,22.302,5688.0
+1700461080000,22.302,22.309,22.284,22.301,2207.6
+1700461140000,22.294,22.3,22.281,22.294,2979.2
+1700461200000,22.293,22.314,22.273,22.312,4634.9
+1700461260000,22.311,22.321,22.281,22.302,5240.3
+1700461320000,22.303,22.365,22.291,22.344,7618.4
+1700461380000,22.344,22.372,22.318,22.367,2575.0
+1700461440000,22.367,22.367,22.281,22.299,10859.2
+1700461500000,22.302,22.342,22.284,22.296,4125.3
+1700461560000,22.296,22.331,22.282,22.331,4796.9
+1700461620000,22.331,22.352,22.291,22.302,4717.5
+1700461680000,22.308,22.312,22.179,22.191,14784.6
+1700461740000,22.199,22.283,22.193,22.28,12297.2
+1700461800000,22.281,22.308,22.273,22.282,4227.1
+1700461860000,22.28,22.303,22.264,22.277,4858.0
+1700461920000,22.279,22.291,22.25,22.254,1564.7
+1700461980000,22.25,22.293,22.232,22.293,5975.1
+1700462040000,22.294,22.295,22.236,22.245,3071.6
+1700462100000,22.246,22.257,22.185,22.24,11300.1
+1700462160000,22.24,22.315,22.239,22.309,12298.6
+1700462220000,22.309,22.373,22.306,22.373,8777.8
+1700462280000,22.372,22.469,22.369,22.436,14355.7
+1700462340000,22.436,22.47,22.416,22.442,14672.9
+1700462400000,22.446,22.486,22.428,22.453,11463.9
+1700462460000,22.454,22.48,22.44,22.458,9216.2
+1700462520000,22.459,22.495,22.441,22.483,7945.0
+1700462580000,22.484,22.509,22.471,22.478,10317.0
+1700462640000,22.478,22.478,22.441,22.463,4123.5
+1700462700000,22.46,22.463,22.436,22.445,4350.8
+1700462760000,22.447,22.447,22.405,22.414,4781.0
+1700462820000,22.413,22.488,22.413,22.488,7104.9
+1700462880000,22.488,22.496,22.439,22.439,7355.4
+1700462940000,22.441,22.469,22.41,22.419,4270.4
+1700463000000,22.424,22.437,22.386,22.386,5680.7
+1700463060000,22.388,22.395,22.346,22.354,6001.9
+1700463120000,22.358,22.419,22.348,22.381,8082.6
+1700463180000,22.383,22.435,22.377,22.429,8657.3
+1700463240000,22.428,22.44,22.414,22.425,4011.1
+1700463300000,22.425,22.425,22.401,22.411,4395.8
+1700463360000,22.411,22.415,22.362,22.368,4912.4
+1700463420000,22.368,22.417,22.36,22.417,5050.8
+1700463480000,22.417,22.417,22.382,22.389,2493.3
+1700463540000,22.39,22.397,22.372,22.394,2133.4
+1700463600000,22.394,22.399,22.301,22.376,31843.0
+1700463660000,22.376,22.384,22.304,22.305,7945.6
+1700463720000,22.305,22.314,22.283,22.296,7029.4
+1700463780000,22.296,22.306,22.241,22.29,13336.1
+1700463840000,22.287,22.307,22.272,22.293,4168.2
+1700463900000,22.293,22.326,22.293,22.317,4219.8
+1700463960000,22.318,22.332,22.282,22.323,6066.3
+1700464020000,22.322,22.335,22.304,22.33,2889.7
+1700464080000,22.33,22.347,22.304,22.313,3340.0
+1700464140000,22.314,22.33,22.271,22.276,3454.8
+1700464200000,22.272,22.326,22.266,22.318,9182.5
+1700464260000,22.319,22.349,22.306,22.327,5449.5
+1700464320000,22.327,22.327,22.304,22.304,1974.8
+1700464380000,22.304,22.32,22.297,22.311,3289.7
+1700464440000,22.311,22.324,22.293,22.318,3084.5
+1700464500000,22.322,22.385,22.318,22.385,4418.0
+1700464560000,22.378,22.385,22.25,22.27,15928.1
+1700464620000,22.269,22.31,22.248,22.291,7002.4
+1700464680000,22.291,22.298,22.269,22.282,4137.8
+1700464740000,22.277,22.281,22.246,22.255,2522.1
+1700464800000,22.259,22.265,22.232,22.24,3006.4
+1700464860000,22.24,22.242,22.162,22.173,12409.0
+1700464920000,22.17,22.175,21.992,22.082,98490.8
+1700464980000,22.082,22.157,22.069,22.135,22116.5
+1700465040000,22.135,22.159,22.092,22.157,20915.5
+1700465100000,22.156,22.198,22.122,22.18,12923.6
+1700465160000,22.18,22.181,22.126,22.141,5532.3
+1700465220000,22.14,22.14,22.076,22.081,10875.2
+1700465280000,22.082,22.157,22.082,22.15,8620.6
+1700465340000,22.15,22.182,22.137,22.163,9546.9
+1700465400000,22.163,22.163,22.095,22.102,8193.5
+1700465460000,22.106,22.27,22.106,22.21,31743.5
+1700465520000,22.208,22.223,22.161,22.2,8083.8
+1700465580000,22.202,22.209,22.191,22.206,2806.8
+1700465640000,22.209,22.247,22.202,22.246,5187.8
+1700465700000,22.246,22.3,22.225,22.261,10667.3
+1700465760000,22.26,22.287,22.217,22.233,3340.8
+1700465820000,22.233,22.344,22.221,22.333,10593.0
+1700465880000,22.332,22.348,22.278,22.347,19483.1
+1700465940000,22.348,22.374,22.296,22.311,14033.7
+1700466000000,22.313,22.371,22.307,22.336,7884.6
+1700466060000,22.338,22.355,22.29,22.33,5578.6
+1700466120000,22.323,22.344,22.292,22.315,4709.7
+1700466180000,22.315,22.317,22.293,22.307,1881.8
+1700466240000,22.302,22.311,22.292,22.295,3107.1
+1700466300000,22.295,22.319,22.28,22.29,7689.0
+1700466360000,22.293,22.294,22.225,22.229,8840.8
+1700466420000,22.23,22.244,22.22,22.226,3790.2
+1700466480000,22.231,22.251,22.204,22.226,7042.8
+1700466540000,22.222,22.3,22.222,22.29,4138.3
+1700466600000,22.291,22.291,22.238,22.265,4411.3
+1700466660000,22.264,22.372,22.261,22.367,11612.2
+1700466720000,22.365,22.367,22.302,22.315,6033.0
+1700466780000,22.315,22.37,22.315,22.355,7602.9
+1700466840000,22.353,22.372,22.346,22.346,2328.1
+1700466900000,22.346,22.396,22.346,22.376,5644.3
+1700466960000,22.376,22.387,22.34,22.377,8452.3
+1700467020000,22.376,22.495,22.375,22.48,18082.4
+1700467080000,22.477,22.481,22.407,22.448,16246.3
+1700467140000,22.451,22.455,22.403,22.427,11528.8
+1700467200000,22.426,22.443,22.384,22.397,9583.7
+1700467260000,22.399,22.449,22.366,22.374,11138.3
+1700467320000,22.376,22.555,22.376,22.552,31652.9
+1700467380000,22.552,22.696,22.551,22.63,59462.9
+1700467440000,22.627,22.632,22.504,22.529,16710.0
+1700467500000,22.529,22.538,22.503,22.509,6237.8
+1700467560000,22.509,22.575,22.509,22.558,9828.7
+1700467620000,22.556,22.556,22.469,22.477,11125.8
+1700467680000,22.478,22.482,22.424,22.442,15802.3
+1700467740000,22.442,22.471,22.403,22.418,6884.2
+1700467800000,22.423,22.452,22.385,22.452,9186.6
+1700467860000,22.452,22.47,22.38,22.448,7534.9
+1700467920000,22.447,22.449,22.375,22.38,7410.0
+1700467980000,22.381,22.424,22.328,22.42,16606.0
+1700468040000,22.42,22.43,22.39,22.418,5737.6
+1700468100000,22.418,22.418,22.389,22.392,5167.2
+1700468160000,22.392,22.392,22.3,22.347,14915.9
+1700468220000,22.347,22.397,22.334,22.39,6281.4
+1700468280000,22.39,22.449,22.381,22.419,7364.3
+1700468340000,22.416,22.436,22.357,22.431,13811.8
+1700468400000,22.432,22.445,22.389,22.445,5476.5
+1700468460000,22.444,22.543,22.435,22.445,14399.4
+1700468520000,22.446,22.493,22.437,22.466,6623.5
+1700468580000,22.466,22.472,22.417,22.456,3931.5
+1700468640000,22.456,22.5,22.439,22.45,10203.3
+1700468700000,22.45,22.53,22.424,22.441,9529.9
+1700468760000,22.438,22.503,22.434,22.486,4921.6
+1700468820000,22.486,22.539,22.486,22.536,4545.5
+1700468880000,22.535,22.538,22.494,22.504,4670.1
+1700468940000,22.501,22.573,22.497,22.553,5901.4
+1700469000000,22.557,22.569,22.518,22.521,5449.0
+1700469060000,22.523,22.536,22.487,22.492,5626.8
+1700469120000,22.491,22.493,22.423,22.479,8875.6
+1700469180000,22.479,22.549,22.473,22.537,6979.5
+1700469240000,22.54,22.57,22.507,22.507,8283.4
+1700469300000,22.506,22.506,22.45,22.458,5298.3
+1700469360000,22.459,22.532,22.451,22.5,4259.1
+1700469420000,22.501,22.55,22.487,22.525,9401.9
+1700469480000,22.526,22.54,22.479,22.491,8401.4
+1700469540000,22.487,22.505,22.469,22.48,4137.2
+1700469600000,22.48,22.54,22.436,22.494,7800.8
+1700469660000,22.496,22.56,22.423,22.525,11858.1
+1700469720000,22.522,22.531,22.467,22.47,5965.5
+1700469780000,22.47,22.552,22.426,22.531,15912.9
+1700469840000,22.531,22.566,22.478,22.538,16243.4
+1700469900000,22.54,22.623,22.526,22.617,18556.3
+1700469960000,22.618,22.657,22.567,22.637,16934.9
+1700470020000,22.637,22.653,22.57,22.6,14185.7
+1700470080000,22.6,22.619,22.58,22.589,9735.4
+1700470140000,22.589,22.608,22.568,22.572,8779.9
+1700470200000,22.573,22.58,22.482,22.482,6969.7
+1700470260000,22.484,22.502,22.464,22.476,8769.9
+1700470320000,22.479,22.583,22.478,22.583,12760.3
+1700470380000,22.583,22.592,22.507,22.554,6802.7
+1700470440000,22.554,22.6,22.53,22.56,8620.7
+1700470500000,22.561,22.65,22.529,22.642,9996.9
+1700470560000,22.642,22.644,22.572,22.604,6876.3
+1700470620000,22.605,22.614,22.579,22.598,3392.4
+1700470680000,22.599,22.676,22.58,22.656,6980.1
+1700470740000,22.657,22.771,22.64,22.728,33589.5
+1700470800000,22.728,22.795,22.719,22.765,16588.2
+1700470860000,22.765,22.855,22.765,22.842,30824.6
+1700470920000,22.841,22.923,22.836,22.913,33124.8
+1700470980000,22.909,22.992,22.896,22.979,38101.7
+1700471040000,22.979,23.1,22.974,23.039,61451.0
+1700471100000,23.033,23.097,22.985,23.096,39801.2
+1700471160000,23.095,23.248,23.062,23.239,58295.8
+1700471220000,23.24,23.372,23.082,23.157,82009.6
+1700471280000,23.158,23.2,23.067,23.181,39853.9
+1700471340000,23.184,23.24,23.128,23.172,17035.5
+1700471400000,23.169,23.214,23.111,23.202,22280.9
+1700471460000,23.202,23.338,23.182,23.29,41112.9
+1700471520000,23.29,23.32,23.203,23.298,31328.9
+1700471580000,23.297,23.313,23.202,23.212,19187.1
+1700471640000,23.214,23.275,23.21,23.224,18159.0
+1700471700000,23.224,23.33,23.209,23.257,22493.0
+1700471760000,23.257,23.269,23.088,23.117,30925.6
+1700471820000,23.117,23.147,23.046,23.048,18866.7
+1700471880000,23.049,23.155,23.039,23.06,15635.4
+1700471940000,23.061,23.095,23.05,23.074,9881.8
+1700472000000,23.074,23.175,23.072,23.121,8147.4
+1700472060000,23.121,23.171,23.073,23.121,10926.6
+1700472120000,23.118,23.156,23.102,23.14,6699.3
+1700472180000,23.139,23.2,23.113,23.193,6796.1
+1700472240000,23.193,23.328,23.192,23.275,36295.6
+1700472300000,23.27,23.355,23.243,23.335,17808.7
+1700472360000,23.333,23.333,23.232,23.311,15197.6
+1700472420000,23.31,23.479,23.304,23.457,63317.9
+1700472480000,23.454,23.466,23.319,23.319,16293.3
+1700472540000,23.321,23.322,23.204,23.214,22212.4
+1700472600000,23.226,23.278,23.133,23.155,23387.4
+1700472660000,23.154,23.158,23.08,23.105,18124.5
+1700472720000,23.104,23.2,23.094,23.169,9954.5
+1700472780000,23.172,23.179,23.094,23.13,9990.2
+1700472840000,23.13,23.13,23.066,23.072,7850.2
+1700472900000,23.074,23.169,23.024,23.137,21965.9
+1700472960000,23.135,23.214,23.133,23.182,13285.3
+1700473020000,23.18,23.201,23.148,23.176,6609.9
+1700473080000,23.173,23.178,23.12,23.138,6308.1
+1700473140000,23.136,23.165,23.117,23.133,8179.2
+1700473200000,23.129,23.184,23.121,23.18,5470.2
+1700473260000,23.18,23.278,23.136,23.241,15823.9
+1700473320000,23.245,23.282,23.198,23.218,21718.0
+1700473380000,23.218,23.337,23.173,23.336,24905.2
+1700473440000,23.336,23.389,23.244,23.307,20776.2
+1700473500000,23.307,23.332,23.186,23.239,14246.5
+1700473560000,23.239,23.308,23.215,23.282,6984.7
+1700473620000,23.274,23.29,23.232,23.261,5903.7
+1700473680000,23.263,23.322,23.252,23.302,8396.3
+1700473740000,23.301,23.315,23.282,23.304,8191.5
+1700473800000,23.305,23.351,23.293,23.308,12845.5
+1700473860000,23.304,23.35,23.258,23.275,19289.7
+1700473920000,23.278,23.338,23.271,23.31,5047.6
+1700473980000,23.312,23.377,23.303,23.326,16462.1
+1700474040000,23.325,23.328,23.289,23.309,7110.8
+1700474100000,23.309,23.377,23.304,23.373,6059.4
+1700474160000,23.367,23.402,23.352,23.364,9787.3
+1700474220000,23.368,23.424,23.319,23.413,17922.8
+1700474280000,23.418,23.449,23.393,23.429,15073.5
+1700474340000,23.424,23.427,23.377,23.407,9236.5
+1700474400000,23.409,23.445,23.378,23.435,12724.7
+1700474460000,23.436,23.5,23.377,23.378,20204.1
+1700474520000,23.379,23.38,23.275,23.294,16701.1
+1700474580000,23.294,23.35,23.263,23.264,15572.3
+1700474640000,23.264,23.413,23.208,23.398,32189.6
+1700474700000,23.397,23.452,23.328,23.452,13348.0
+1700474760000,23.452,23.498,23.367,23.383,17184.4
+1700474820000,23.383,23.411,23.353,23.357,7283.1
+1700474880000,23.358,23.377,23.304,23.319,6545.0
+1700474940000,23.321,23.329,23.279,23.309,9085.0
+1700475000000,23.31,23.315,23.25,23.27,8299.3
+1700475060000,23.273,23.283,23.23,23.274,6191.1
+1700475120000,23.273,23.276,23.2,23.226,15459.4
+1700475180000,23.229,23.249,23.166,23.194,15571.5
+1700475240000,23.195,23.211,23.169,23.211,7920.2
+1700475300000,23.205,23.215,23.131,23.153,8733.1
+1700475360000,23.151,23.25,23.151,23.17,10313.8
+1700475420000,23.175,23.182,23.037,23.175,29837.8
+1700475480000,23.175,23.191,23.127,23.159,8186.9
+1700475540000,23.159,23.159,23.083,23.094,5738.8
+1700475600000,23.095,23.183,23.084,23.158,7403.9
+1700475660000,23.163,23.198,23.11,23.186,9385.1
+1700475720000,23.185,23.194,23.149,23.153,4359.6
+1700475780000,23.155,23.165,23.104,23.118,7620.6
+1700475840000,23.118,23.153,23.108,23.118,5456.0
+1700475900000,23.12,23.2,23.12,23.179,10080.4
+1700475960000,23.179,23.218,23.146,23.148,6702.9
+1700476020000,23.146,23.154,23.086,23.108,7147.3
+1700476080000,23.108,23.131,23.078,23.117,6650.6
+1700476140000,23.116,23.123,23.074,23.081,5931.6
+1700476200000,23.084,23.112,23.08,23.08,6389.5
+1700476260000,23.08,23.151,23.065,23.087,12345.4
+1700476320000,23.088,23.126,23.041,23.126,11256.0
+1700476380000,23.126,23.194,23.122,23.176,10354.6
+1700476440000,23.174,23.203,23.145,23.197,6672.4
+1700476500000,23.192,23.196,23.143,23.18,6264.4
+1700476560000,23.18,23.25,23.169,23.231,15223.6
+1700476620000,23.231,23.249,23.167,23.172,6603.1
+1700476680000,23.172,23.247,23.152,23.241,8032.9
+1700476740000,23.241,23.293,23.226,23.231,10152.0
+1700476800000,23.231,23.231,23.183,23.214,6476.8
+1700476860000,23.215,23.248,23.212,23.228,4082.4
+1700476920000,23.23,23.255,23.184,23.239,7032.4
+1700476980000,23.242,23.254,23.203,23.23,5715.6
+1700477040000,23.227,23.278,23.224,23.269,9268.5
+1700477100000,23.27,23.293,23.263,23.274,5207.5
+1700477160000,23.276,23.295,23.236,23.236,5585.3
+1700477220000,23.236,23.278,23.228,23.248,7125.1
+1700477280000,23.245,23.269,23.205,23.213,11598.0
+1700477340000,23.213,23.225,23.153,23.18,5801.8
+1700477400000,23.175,23.194,23.092,23.092,10602.6
+1700477460000,23.094,23.162,23.082,23.127,11136.6
+1700477520000,23.127,23.15,23.1,23.12,3803.2
+1700477580000,23.126,23.181,23.093,23.095,7039.8
+1700477640000,23.091,23.164,23.08,23.142,5324.1
+1700477700000,23.142,23.168,23.119,23.127,6519.1
+1700477760000,23.126,23.15,23.115,23.133,2277.0
+1700477820000,23.133,23.155,23.116,23.137,4067.6
+1700477880000,23.125,23.144,23.107,23.107,5697.5
+1700477940000,23.107,23.135,23.057,23.114,14627.9
+1700478000000,23.114,23.115,23.053,23.095,16055.1
+1700478060000,23.096,23.165,23.072,23.072,16653.6
+1700478120000,23.075,23.11,23.023,23.049,22318.6
+1700478180000,23.049,23.076,23.042,23.064,5808.2
+1700478240000,23.064,23.135,23.05,23.087,8520.7
+1700478300000,23.09,23.108,23.059,23.089,7684.5
+1700478360000,23.089,23.158,23.082,23.157,7486.9
+1700478420000,23.158,23.178,23.125,23.125,11796.7
+1700478480000,23.127,23.163,23.118,23.15,8324.5
+1700478540000,23.151,23.19,23.145,23.165,7348.6
+1700478600000,23.163,23.2,23.16,23.192,7593.4
+1700478660000,23.192,23.235,23.141,23.234,10905.2
+1700478720000,23.233,23.237,23.187,23.207,5005.1
+1700478780000,23.207,23.236,23.191,23.231,4169.4
+1700478840000,23.231,23.256,23.15,23.181,8506.7
+1700478900000,23.182,23.237,23.17,23.203,9738.2
+1700478960000,23.204,23.232,23.191,23.223,4171.3
+1700479020000,23.223,23.233,23.184,23.202,4936.4
+1700479080000,23.204,23.236,23.197,23.234,3544.8
+1700479140000,23.236,23.297,23.22,23.283,7726.2
+1700479200000,23.279,23.279,23.217,23.268,5143.6
+1700479260000,23.267,23.286,23.225,23.229,4046.9
+1700479320000,23.228,23.252,23.194,23.214,6440.2
+1700479380000,23.217,23.217,23.136,23.143,6774.8
+1700479440000,23.141,23.168,23.125,23.134,5252.3
+1700479500000,23.135,23.219,23.128,23.163,6853.9
+1700479560000,23.168,23.213,23.161,23.206,3602.0
+1700479620000,23.206,23.225,23.135,23.135,5059.1
+1700479680000,23.137,23.14,23.112,23.113,4335.2
+1700479740000,23.114,23.144,23.111,23.14,4335.3
+1700479800000,23.143,23.167,23.132,23.149,3429.8
+1700479860000,23.157,23.172,23.142,23.153,3761.6
+1700479920000,23.15,23.154,23.087,23.093,5828.6
+1700479980000,23.095,23.103,23.066,23.085,9337.5
+1700480040000,23.086,23.086,23.032,23.066,9549.9
+1700480100000,23.064,23.078,22.913,22.95,32436.5
+1700480160000,22.951,22.97,22.9,22.925,24899.3
+1700480220000,22.925,22.947,22.877,22.89,25564.9
+1700480280000,22.89,22.939,22.878,22.887,10969.6
+1700480340000,22.888,22.908,22.857,22.888,11682.1
+1700480400000,22.886,22.901,22.765,22.849,20982.8
+1700480460000,22.849,22.897,22.831,22.895,15490.7
+1700480520000,22.893,22.896,22.831,22.896,12932.8
+1700480580000,22.893,22.897,22.761,22.824,20325.4
+1700480640000,22.825,22.864,22.774,22.83,9785.4
+1700480700000,22.836,22.874,22.785,22.835,11990.6
+1700480760000,22.836,22.836,22.762,22.774,15231.5
+1700480820000,22.773,22.786,22.697,22.752,23831.3
+1700480880000,22.752,22.786,22.714,22.774,12620.0
+1700480940000,22.776,22.807,22.762,22.791,12754.6
+1700481000000,22.79,22.849,22.788,22.843,12848.1
+1700481060000,22.843,22.846,22.732,22.839,16070.1
+1700481120000,22.842,22.849,22.764,22.781,6906.7
+1700481180000,22.784,22.84,22.76,22.822,7581.6
+1700481240000,22.821,22.845,22.804,22.82,8224.3
+1700481300000,22.818,22.887,22.812,22.85,11633.0
+1700481360000,22.85,22.876,22.817,22.841,7351.8
+1700481420000,22.838,22.892,22.821,22.859,7165.2
+1700481480000,22.86,22.891,22.836,22.878,6651.2
+1700481540000,22.878,22.89,22.861,22.878,4315.1
+1700481600000,22.877,22.92,22.859,22.892,10000.1
+1700481660000,22.893,22.898,22.842,22.859,6453.2
+1700481720000,22.86,22.893,22.819,22.886,12954.4
+1700481780000,22.882,22.89,22.797,22.82,8788.2
+1700481840000,22.818,22.84,22.803,22.838,8360.6
+1700481900000,22.835,22.898,22.812,22.816,10302.8
+1700481960000,22.816,22.817,22.732,22.757,14062.9
+1700482020000,22.759,22.79,22.736,22.79,7157.5
+1700482080000,22.791,22.839,22.783,22.834,6997.1
+1700482140000,22.833,22.837,22.787,22.799,8700.4
+1700482200000,22.799,22.843,22.79,22.835,5747.6
+1700482260000,22.837,22.838,22.751,22.757,9884.8
+1700482320000,22.751,22.81,22.724,22.787,8816.4
+1700482380000,22.787,22.787,22.759,22.772,4103.6
+1700482440000,22.773,22.805,22.76,22.79,3427.2
+1700482500000,22.796,22.815,22.771,22.777,3786.6
+1700482560000,22.775,22.824,22.745,22.745,8763.5
+1700482620000,22.749,22.772,22.719,22.738,8929.8
+1700482680000,22.73,22.738,22.691,22.714,14890.5
+1700482740000,22.715,22.78,22.711,22.759,7481.0
+1700482800000,22.758,22.77,22.67,22.699,20187.5
+1700482860000,22.698,22.742,22.697,22.73,8625.6
+1700482920000,22.73,22.733,22.695,22.715,5498.9
+1700482980000,22.716,22.717,22.64,22.658,15040.0
+1700483040000,22.659,22.66,22.6,22.627,17382.0
+1700483100000,22.63,22.642,22.575,22.616,10356.0
+1700483160000,22.616,22.631,22.587,22.609,7201.8
+1700483220000,22.61,22.629,22.588,22.629,7185.6
+1700483280000,22.626,22.669,22.601,22.611,6770.7
+1700483340000,22.61,22.643,22.585,22.617,10131.9
+1700483400000,22.619,22.659,22.606,22.648,5712.8
+1700483460000,22.649,22.721,22.644,22.686,10203.4
+1700483520000,22.687,22.711,22.657,22.695,8183.2
+1700483580000,22.694,22.75,22.685,22.737,8562.5
+1700483640000,22.737,22.746,22.698,22.743,4897.1
+1700483700000,22.743,22.777,22.714,22.747,9490.3
+1700483760000,22.747,22.762,22.706,22.706,7562.2
+1700483820000,22.705,22.718,22.676,22.678,5266.7
+1700483880000,22.679,22.717,22.678,22.688,6095.0
+1700483940000,22.691,22.745,22.691,22.74,8515.9
+1700484000000,22.741,22.795,22.741,22.78,11567.1
+1700484060000,22.783,22.84,22.771,22.83,11979.1
+1700484120000,22.833,22.835,22.759,22.76,13440.6
+1700484180000,22.761,22.785,22.743,22.773,9532.9
+1700484240000,22.77,22.77,22.706,22.709,8138.7
+1700484300000,22.715,22.733,22.709,22.713,3810.4
+1700484360000,22.716,22.777,22.711,22.773,4106.7
+1700484420000,22.769,22.776,22.717,22.748,5833.3
+1700484480000,22.748,22.761,22.725,22.751,4192.4
+1700484540000,22.751,22.756,22.724,22.737,1500.2
+1700484600000,22.735,22.785,22.726,22.773,5342.3
+1700484660000,22.773,22.797,22.761,22.771,6011.2
+1700484720000,22.766,22.79,22.746,22.785,4390.2
+1700484780000,22.785,22.82,22.783,22.811,4601.6
+1700484840000,22.812,22.85,22.806,22.819,10522.1
+1700484900000,22.815,22.861,22.804,22.853,6723.9
+1700484960000,22.852,22.86,22.798,22.803,5746.5
+1700485020000,22.803,22.824,22.765,22.774,5200.0
+1700485080000,22.773,22.839,22.76,22.839,5965.6
+1700485140000,22.839,22.852,22.816,22.825,8015.7
+1700485200000,22.824,22.872,22.797,22.802,14924.5
+1700485260000,22.802,22.824,22.766,22.817,11250.9
+1700485320000,22.814,22.835,22.785,22.785,6127.4
+1700485380000,22.785,22.806,22.765,22.775,5158.0
+1700485440000,22.778,22.825,22.755,22.778,9373.5
+1700485500000,22.778,22.787,22.724,22.729,10423.3
+1700485560000,22.729,22.744,22.655,22.671,14659.2
+1700485620000,22.671,22.766,22.655,22.736,11593.0
+1700485680000,22.738,22.799,22.724,22.789,11951.3
+1700485740000,22.789,22.803,22.782,22.789,11448.5
+1700485800000,22.791,22.899,22.791,22.897,18272.4
+1700485860000,22.897,22.95,22.822,22.861,19086.2
+1700485920000,22.858,22.883,22.833,22.875,8025.2
+1700485980000,22.876,22.898,22.856,22.889,7415.9
+1700486040000,22.891,22.937,22.88,22.925,6867.4
+1700486100000,22.924,22.95,22.903,22.948,15928.1
+1700486160000,22.947,23.087,22.94,22.986,29833.4
+1700486220000,22.986,23.008,22.942,22.957,11989.1
+1700486280000,22.952,22.976,22.916,22.94,10214.2
+1700486340000,22.939,22.947,22.881,22.942,12364.7
+1700486400000,22.942,22.983,22.905,22.905,9469.9
+1700486460000,22.905,22.914,22.887,22.899,6308.3
+1700486520000,22.899,22.938,22.862,22.937,9400.6
+1700486580000,22.935,23.007,22.932,22.97,13147.9
+1700486640000,22.973,22.988,22.929,22.968,10197.6
+1700486700000,22.967,22.967,22.896,22.946,7278.0
+1700486760000,22.943,22.982,22.847,22.853,35295.1
+1700486820000,22.852,22.898,22.85,22.874,7956.1
+1700486880000,22.875,22.911,22.81,22.836,12376.4
+1700486940000,22.837,22.866,22.825,22.838,5811.9
+1700487000000,22.841,22.879,22.801,22.801,8796.4
+1700487060000,22.803,22.852,22.797,22.845,5778.2
+1700487120000,22.849,22.854,22.806,22.809,5582.6
+1700487180000,22.811,22.815,22.72,22.728,14747.0
+1700487240000,22.727,22.736,22.701,22.713,8283.0
+1700487300000,22.716,22.727,22.659,22.694,13086.3
+1700487360000,22.693,22.709,22.654,22.657,11174.1
+1700487420000,22.657,22.668,22.631,22.668,8033.6
+1700487480000,22.668,22.682,22.6,22.621,13432.8
+1700487540000,22.62,22.625,22.595,22.603,10578.0
+1700487600000,22.604,22.63,22.586,22.62,7773.7
+1700487660000,22.62,22.665,22.619,22.625,7082.9
+1700487720000,22.627,22.63,22.587,22.591,9023.4
+1700487780000,22.59,22.614,22.518,22.61,17363.5
+1700487840000,22.61,22.648,22.566,22.618,9611.1
+1700487900000,22.621,22.666,22.611,22.639,7400.6
+1700487960000,22.642,22.642,22.598,22.642,8941.7
+1700488020000,22.642,22.654,22.549,22.571,11795.7
+1700488080000,22.575,22.607,22.551,22.607,8745.9
+1700488140000,22.606,22.659,22.573,22.596,9621.1
+1700488200000,22.598,22.619,22.561,22.566,9823.8
+1700488260000,22.566,22.611,22.56,22.579,7286.4
+1700488320000,22.575,22.592,22.544,22.58,6450.1
+1700488380000,22.579,22.64,22.574,22.635,5894.0
+1700488440000,22.635,22.644,22.615,22.633,3530.0
+1700488500000,22.633,22.64,22.568,22.573,9220.1
+1700488560000,22.577,22.58,22.55,22.56,7771.0
+1700488620000,22.561,22.577,22.525,22.53,11740.0
+1700488680000,22.535,22.542,22.514,22.53,6474.4
+1700488740000,22.528,22.528,22.43,22.515,28533.4
+1700488800000,22.518,22.539,22.487,22.537,11937.6
+1700488860000,22.537,22.629,22.536,22.624,8424.3
+1700488920000,22.625,22.64,22.569,22.587,9111.1
+1700488980000,22.587,22.622,22.558,22.586,6195.4
+1700489040000,22.584,22.659,22.579,22.646,8132.0
+1700489100000,22.643,22.684,22.623,22.637,9393.3
+1700489160000,22.637,22.664,22.608,22.61,7530.7
+1700489220000,22.609,22.629,22.564,22.615,6117.7
+1700489280000,22.613,22.64,22.563,22.57,10555.5
+1700489340000,22.576,22.576,22.528,22.542,4441.1
+1700489400000,22.544,22.556,22.483,22.515,11568.6
+1700489460000,22.513,22.519,22.174,22.289,99113.7
+1700489520000,22.283,22.404,22.174,22.391,64812.1
+1700489580000,22.398,22.5,22.359,22.442,51469.1
+1700489640000,22.44,22.464,22.317,22.331,21512.5
+1700489700000,22.337,22.481,22.314,22.454,20053.5
+1700489760000,22.45,22.601,22.441,22.573,24281.0
+1700489820000,22.571,22.759,22.57,22.717,33567.4
+1700489880000,22.719,22.723,22.656,22.665,19895.3
+1700489940000,22.662,22.683,22.621,22.627,9108.0
+1700490000000,22.624,22.652,22.59,22.62,9669.2
+1700490060000,22.621,22.682,22.573,22.585,16044.6
+1700490120000,22.586,22.598,22.541,22.581,9752.7
+1700490180000,22.58,22.608,22.557,22.575,6678.8
+1700490240000,22.574,22.642,22.571,22.627,8600.8
+1700490300000,22.626,22.657,22.609,22.657,4938.6
+1700490360000,22.657,22.698,22.646,22.653,7318.7
+1700490420000,22.655,22.762,22.649,22.672,12860.1
+1700490480000,22.671,22.712,22.644,22.696,12657.5
+1700490540000,22.693,22.81,22.693,22.764,20959.0
+1700490600000,22.762,22.9,22.746,22.871,22899.6
+1700490660000,22.87,22.94,22.864,22.899,21496.5
+1700490720000,22.9,22.909,22.746,22.802,16806.4
+1700490780000,22.801,22.874,22.755,22.755,22299.8
+1700490840000,22.764,22.78,22.7,22.708,16121.7
+1700490900000,22.711,22.835,22.693,22.722,32529.4
+1700490960000,22.719,22.759,22.701,22.726,9791.5
+1700491020000,22.726,22.805,22.71,22.774,14086.4
+1700491080000,22.777,22.799,22.729,22.729,6915.0
+1700491140000,22.728,22.739,22.664,22.673,9397.7
+1700491200000,22.675,22.689,22.623,22.641,11556.6
+1700491260000,22.642,22.705,22.623,22.632,11694.3
+1700491320000,22.632,22.698,22.614,22.693,10465.5
+1700491380000,22.693,22.753,22.687,22.742,8614.9
+1700491440000,22.745,22.857,22.739,22.816,31242.2
+1700491500000,22.814,22.821,22.76,22.794,12952.1
+1700491560000,22.786,22.787,22.702,22.71,8506.4
+1700491620000,22.718,22.77,22.683,22.683,9655.7
+1700491680000,22.683,22.711,22.655,22.706,8890.8
+1700491740000,22.7,22.728,22.669,22.694,8601.1
+1700491800000,22.693,22.772,22.67,22.671,8800.3
+1700491860000,22.677,22.687,22.609,22.68,10242.1
+1700491920000,22.679,22.778,22.679,22.762,13182.5
+1700491980000,22.762,22.8,22.733,22.773,19254.3
+1700492040000,22.774,22.823,22.764,22.814,9102.0
+1700492100000,22.81,22.946,22.762,22.927,14203.1
+1700492160000,22.927,22.961,22.869,22.9,19101.4
+1700492220000,22.904,22.918,22.867,22.878,14995.2
+1700492280000,22.885,22.953,22.87,22.916,16621.1
+1700492340000,22.914,22.977,22.899,22.95,13320.4
+1700492400000,22.949,22.999,22.837,22.859,21938.9
+1700492460000,22.858,22.907,22.821,22.826,11392.4
+1700492520000,22.825,22.875,22.82,22.828,6830.0
+1700492580000,22.827,22.846,22.754,22.818,18210.3
+1700492640000,22.818,22.871,22.792,22.84,8953.8
+1700492700000,22.841,22.913,22.836,22.859,9058.3
+1700492760000,22.858,22.87,22.786,22.864,9706.7
+1700492820000,22.865,22.871,22.823,22.843,6333.0
+1700492880000,22.847,22.876,22.832,22.868,7093.2
+1700492940000,22.865,22.882,22.832,22.851,4130.7
+1700493000000,22.853,22.894,22.835,22.837,4717.4
+1700493060000,22.838,22.92,22.837,22.92,6841.1
+1700493120000,22.919,22.928,22.882,22.904,7427.1
+1700493180000,22.903,22.98,22.903,22.931,18887.4
+1700493240000,22.929,22.997,22.92,22.927,13124.7
+1700493300000,22.926,22.95,22.84,22.851,9675.7
+1700493360000,22.849,22.86,22.807,22.812,12225.9
+1700493420000,22.814,22.835,22.78,22.804,11439.7
+1700493480000,22.804,22.84,22.787,22.802,8233.2
+1700493540000,22.805,22.825,22.778,22.818,4804.0
+1700493600000,22.818,22.931,22.797,22.924,19831.7
+1700493660000,22.924,22.924,22.785,22.792,10815.5
+1700493720000,22.792,22.843,22.78,22.798,9371.7
+1700493780000,22.797,22.803,22.722,22.727,8202.1
+1700493840000,22.723,22.783,22.717,22.76,4363.1
+1700493900000,22.76,22.775,22.704,22.716,6495.9
+1700493960000,22.716,22.736,22.692,22.707,8160.3
+1700494020000,22.707,22.734,22.695,22.707,4269.4
+1700494080000,22.71,22.76,22.68,22.685,7517.3
+1700494140000,22.685,22.735,22.67,22.727,5212.0
+1700494200000,22.728,22.745,22.684,22.728,9122.9
+1700494260000,22.725,22.737,22.673,22.737,5691.7
+1700494320000,22.737,22.761,22.704,22.717,5202.3
+1700494380000,22.717,22.735,22.687,22.712,6768.3
+1700494440000,22.715,22.772,22.666,22.668,17086.6
+1700494500000,22.667,22.693,22.619,22.625,14843.7
+1700494560000,22.625,22.629,22.6,22.618,15107.1
+1700494620000,22.62,22.64,22.612,22.616,8906.0
+1700494680000,22.62,22.687,22.615,22.663,7323.1
+1700494740000,22.665,22.681,22.639,22.666,6231.0
+1700494800000,22.663,22.683,22.622,22.66,10981.9
+1700494860000,22.66,22.671,22.609,22.642,6142.9
+1700494920000,22.642,22.677,22.609,22.652,8339.1
+1700494980000,22.652,22.701,22.632,22.697,5139.1
+1700495040000,22.701,22.707,22.61,22.636,5535.3
+1700495100000,22.636,22.706,22.613,22.704,5460.9
+1700495160000,22.701,22.73,22.651,22.725,3897.8
+1700495220000,22.721,22.77,22.699,22.724,6521.0
+1700495280000,22.727,22.753,22.717,22.753,3331.3
+1700495340000,22.752,22.757,22.724,22.734,2359.7
+1700495400000,22.732,22.758,22.712,22.75,4555.7
+1700495460000,22.749,22.767,22.731,22.759,4572.9
+1700495520000,22.757,22.768,22.727,22.759,6475.9
+1700495580000,22.758,22.759,22.702,22.713,6981.6
+1700495640000,22.714,22.723,22.652,22.693,10469.7
+1700495700000,22.684,22.708,22.649,22.67,4086.4
+1700495760000,22.67,22.708,22.66,22.677,3781.5
+1700495820000,22.677,22.684,22.65,22.67,4356.7
+1700495880000,22.668,22.719,22.662,22.666,6897.1
+1700495940000,22.665,22.696,22.658,22.674,4404.5
+1700496000000,22.673,22.781,22.67,22.723,14174.4
+1700496060000,22.725,22.863,22.719,22.819,16001.3
+1700496120000,22.82,22.855,22.752,22.821,25492.7
+1700496180000,22.827,22.838,22.767,22.813,10893.5
+1700496240000,22.815,22.849,22.77,22.828,11460.8
+1700496300000,22.83,22.83,22.753,22.776,7622.4
+1700496360000,22.776,22.776,22.7,22.707,9266.2
+1700496420000,22.705,22.705,22.65,22.653,9564.8
+1700496480000,22.654,22.671,22.6,22.608,11908.1
+1700496540000,22.609,22.637,22.576,22.578,18187.9
+1700496600000,22.578,22.603,22.513,22.527,17627.8
+1700496660000,22.528,22.55,22.443,22.533,37222.6
+1700496720000,22.534,22.59,22.505,22.505,18133.4
+1700496780000,22.505,22.514,22.438,22.473,12529.8
+1700496840000,22.472,22.475,22.411,22.437,20788.6
+1700496900000,22.438,22.445,22.366,22.367,24380.8
+1700496960000,22.368,22.449,22.351,22.36,22311.1
+1700497020000,22.363,22.412,22.335,22.377,16264.4
+1700497080000,22.377,22.496,22.377,22.483,17634.6
+1700497140000,22.482,22.491,22.427,22.477,13111.7
+1700497200000,22.475,22.5,22.417,22.428,9082.8
+1700497260000,22.425,22.474,22.418,22.474,10008.6
+1700497320000,22.476,22.487,22.441,22.469,5696.0
+1700497380000,22.467,22.486,22.41,22.417,6268.5
+1700497440000,22.419,22.456,22.403,22.453,6847.3
+1700497500000,22.453,22.52,22.418,22.431,15681.2
+1700497560000,22.43,22.448,22.363,22.364,11036.4
+1700497620000,22.364,22.402,22.34,22.397,18360.5
+1700497680000,22.398,22.401,22.3,22.34,31264.8
+1700497740000,22.342,22.366,22.305,22.366,8994.3
+1700497800000,22.366,22.378,22.278,22.318,20590.1
+1700497860000,22.317,22.414,22.291,22.406,14849.0
+1700497920000,22.407,22.437,22.345,22.393,14720.6
+1700497980000,22.393,22.421,22.367,22.385,9056.7
+1700498040000,22.386,22.45,22.367,22.44,7992.3
+1700498100000,22.437,22.471,22.397,22.446,25065.1
+1700498160000,22.446,22.477,22.387,22.446,11044.7
+1700498220000,22.447,22.457,22.391,22.399,8537.4
+1700498280000,22.399,22.426,22.376,22.424,8610.5
+1700498340000,22.425,22.448,22.407,22.41,4845.9
+1700498400000,22.41,22.425,22.368,22.368,7004.3
+1700498460000,22.368,22.437,22.36,22.419,6679.8
+1700498520000,22.419,22.434,22.398,22.432,5842.6
+1700498580000,22.431,22.449,22.42,22.441,3323.2
+1700498640000,22.439,22.452,22.405,22.405,5116.5
+1700498700000,22.403,22.443,22.38,22.397,6311.7
+1700498760000,22.398,22.441,22.388,22.394,4963.2
+1700498820000,22.394,22.394,22.32,22.342,15926.8
+1700498880000,22.342,22.36,22.312,22.316,10661.6
+1700498940000,22.315,22.348,22.31,22.348,7348.4
+1700499000000,22.347,22.368,22.308,22.33,10586.9
+1700499060000,22.33,22.368,22.304,22.304,7706.7
+1700499120000,22.307,22.325,22.256,22.287,13089.6
+1700499180000,22.294,22.3,22.26,22.277,10560.7
+1700499240000,22.277,22.314,22.221,22.314,22643.7
+1700499300000,22.315,22.427,22.292,22.424,14453.1
+1700499360000,22.424,22.43,22.356,22.394,11517.5
+1700499420000,22.396,22.396,22.316,22.381,8184.1
+1700499480000,22.383,22.39,22.341,22.358,5454.7
+1700499540000,22.359,22.39,22.319,22.335,5831.4
+1700499600000,22.335,22.379,22.3,22.353,19815.3
+1700499660000,22.351,22.372,22.244,22.365,13409.6
+1700499720000,22.368,22.402,22.314,22.331,8956.7
+1700499780000,22.336,22.398,22.301,22.38,6981.8
+1700499840000,22.384,22.43,22.331,22.43,10293.4
+1700499900000,22.429,22.475,22.401,22.442,11905.8
+1700499960000,22.438,22.49,22.411,22.481,10126.3
+1700500020000,22.48,22.483,22.431,22.46,8111.8
+1700500080000,22.452,22.462,22.414,22.439,6346.0
+1700500140000,22.442,22.48,22.417,22.442,9476.5
+1700500200000,22.443,22.465,22.405,22.405,9563.9
+1700500260000,22.402,22.449,22.375,22.444,9584.8
+1700500320000,22.443,22.443,22.376,22.376,4552.6
+1700500380000,22.378,22.421,22.375,22.4,4648.7
+1700500440000,22.399,22.445,22.385,22.423,7154.4
+1700500500000,22.422,22.48,22.397,22.398,8775.7
+1700500560000,22.397,22.398,22.358,22.376,8254.4
+1700500620000,22.376,22.386,22.357,22.365,4139.6
+1700500680000,22.368,22.396,22.367,22.381,4382.9
+1700500740000,22.382,22.422,22.368,22.371,4091.5
+1700500800000,22.373,22.397,22.362,22.369,6403.7
+1700500860000,22.368,22.382,22.275,22.295,13635.1
+1700500920000,22.296,22.341,22.291,22.312,9133.3
+1700500980000,22.312,22.356,22.299,22.31,5674.8
+1700501040000,22.31,22.331,22.276,22.319,8570.3
+1700501100000,22.321,22.356,22.303,22.356,7366.7
+1700501160000,22.359,22.366,22.288,22.36,7653.2
+1700501220000,22.359,22.37,22.327,22.341,4158.6
+1700501280000,22.341,22.345,22.206,22.218,27122.6
+1700501340000,22.232,22.295,22.212,22.293,19749.6
+1700501400000,22.284,22.303,22.205,22.24,15449.4
+1700501460000,22.243,22.311,22.238,22.311,9756.6
+1700501520000,22.307,22.442,22.295,22.438,16762.9
+1700501580000,22.444,22.5,22.404,22.493,14792.6
+1700501640000,22.491,22.6,22.485,22.558,27344.6
+1700501700000,22.554,22.625,22.49,22.595,21228.1
+1700501760000,22.586,22.681,22.568,22.582,19967.6
+1700501820000,22.583,22.616,22.555,22.609,11317.3
+1700501880000,22.608,22.668,22.601,22.654,18065.7
+1700501940000,22.653,22.727,22.629,22.69,16072.0
+1700502000000,22.691,22.8,22.678,22.798,20926.1
+1700502060000,22.798,22.856,22.69,22.697,28278.7
+1700502120000,22.697,22.736,22.658,22.669,14618.8
+1700502180000,22.672,22.705,22.617,22.624,17375.7
+1700502240000,22.625,22.683,22.6,22.608,16026.3
+1700502300000,22.608,22.696,22.6,22.685,10149.7
+1700502360000,22.687,22.756,22.687,22.707,11539.8
+1700502420000,22.707,22.787,22.694,22.767,10672.9
+1700502480000,22.774,22.816,22.717,22.811,14234.1
+1700502540000,22.808,22.815,22.756,22.785,9154.2
+1700502600000,22.781,22.789,22.666,22.758,16950.7
+1700502660000,22.76,22.779,22.703,22.765,8004.5
+1700502720000,22.763,22.768,22.718,22.739,7152.7
+1700502780000,22.738,22.763,22.717,22.745,5572.3
+1700502840000,22.745,22.764,22.648,22.683,10867.8
+1700502900000,22.681,22.776,22.653,22.726,9987.0
+1700502960000,22.725,22.782,22.716,22.744,12461.6
+1700503020000,22.744,22.762,22.708,22.715,7971.3
+1700503080000,22.713,22.741,22.678,22.687,7577.9
+1700503140000,22.687,22.756,22.687,22.71,6657.3
+1700503200000,22.71,22.776,22.703,22.712,7930.3
+1700503260000,22.709,22.765,22.655,22.761,9285.5
+1700503320000,22.765,22.807,22.765,22.772,6283.6
+1700503380000,22.779,22.836,22.763,22.829,12667.1
+1700503440000,22.826,22.849,22.776,22.792,8553.8
+1700503500000,22.794,22.817,22.765,22.787,5926.6
+1700503560000,22.785,22.806,22.722,22.722,7829.6
+1700503620000,22.721,22.743,22.666,22.671,9536.4
+1700503680000,22.677,22.695,22.625,22.669,12280.5
+1700503740000,22.669,22.692,22.64,22.682,8659.5
+1700503800000,22.687,22.708,22.67,22.695,4428.4
+1700503860000,22.687,22.724,22.673,22.695,5041.8
+1700503920000,22.695,22.758,22.69,22.721,6069.3
+1700503980000,22.722,22.748,22.683,22.694,4740.6
+1700504040000,22.697,22.778,22.695,22.772,4428.8
+1700504100000,22.773,22.775,22.709,22.722,7461.4
+1700504160000,22.725,22.751,22.688,22.727,8940.8
+1700504220000,22.726,22.757,22.665,22.665,8358.4
+1700504280000,22.665,22.673,22.612,22.632,13228.7
+1700504340000,22.634,22.643,22.576,22.605,9892.9
+1700504400000,22.605,22.611,22.504,22.564,17601.7
+1700504460000,22.564,22.624,22.564,22.614,8693.9
+1700504520000,22.614,22.665,22.58,22.611,6473.4
+1700504580000,22.616,22.646,22.609,22.628,4031.2
+1700504640000,22.627,22.664,22.62,22.664,7207.7
+1700504700000,22.662,22.772,22.662,22.737,13102.3
+1700504760000,22.737,22.796,22.731,22.775,6515.3
+1700504820000,22.779,22.82,22.77,22.819,7521.1
+1700504880000,22.819,22.844,22.809,22.84,10296.0
+1700504940000,22.838,22.848,22.804,22.833,7428.4
+1700505000000,22.832,22.839,22.769,22.781,9917.2
+1700505060000,22.781,22.781,22.72,22.779,6963.7
+1700505120000,22.778,22.854,22.767,22.844,12170.4
+1700505180000,22.845,22.9,22.824,22.85,11423.3
+1700505240000,22.85,22.936,22.809,22.822,21724.6
+1700505300000,22.822,22.836,22.757,22.766,5951.3
+1700505360000,22.765,22.786,22.74,22.762,9653.9
+1700505420000,22.762,22.768,22.739,22.768,7583.9
+1700505480000,22.769,22.785,22.741,22.741,3905.9
+1700505540000,22.741,22.741,22.625,22.631,10398.6
+1700505600000,22.636,22.665,22.592,22.626,10445.3
+1700505660000,22.625,22.643,22.601,22.62,6540.5
+1700505720000,22.625,22.652,22.577,22.592,5016.2
+1700505780000,22.587,22.593,22.54,22.551,6878.0
+1700505840000,22.548,22.595,22.543,22.56,6718.7
+1700505900000,22.558,22.6,22.507,22.512,9328.0
+1700505960000,22.508,22.553,22.5,22.519,10260.7
+1700506020000,22.52,22.572,22.5,22.572,5589.7
+1700506080000,22.572,22.613,22.545,22.607,10724.8
+1700506140000,22.607,22.674,22.607,22.67,7772.0
+1700506200000,22.672,22.729,22.64,22.702,12000.8
+1700506260000,22.701,22.72,22.685,22.699,4090.2
+1700506320000,22.698,22.807,22.69,22.788,24926.6
+1700506380000,22.786,22.803,22.735,22.738,6774.7
+1700506440000,22.739,22.745,22.698,22.719,5449.6
+1700506500000,22.717,22.737,22.689,22.69,4469.4
+1700506560000,22.691,22.738,22.677,22.721,5974.3
+1700506620000,22.72,22.72,22.656,22.66,4113.4
+1700506680000,22.66,22.662,22.619,22.653,7194.9
+1700506740000,22.652,22.652,22.598,22.638,7886.1
+1700506800000,22.637,22.642,22.595,22.628,6665.2
+1700506860000,22.628,22.662,22.585,22.596,5605.2
+1700506920000,22.592,22.639,22.578,22.639,5214.3
+1700506980000,22.64,22.654,22.564,22.585,7185.0
+1700507040000,22.582,22.619,22.564,22.595,4461.9
+1700507100000,22.596,22.632,22.577,22.608,4554.2
+1700507160000,22.607,22.632,22.574,22.626,4320.3
+1700507220000,22.627,22.645,22.601,22.609,4272.0
+1700507280000,22.609,22.647,22.587,22.644,6102.4
+1700507340000,22.643,22.644,22.601,22.611,5803.5
+1700507400000,22.609,22.634,22.548,22.555,6607.9
+1700507460000,22.554,22.554,22.502,22.509,6270.7
+1700507520000,22.504,22.508,22.387,22.388,16456.1
+1700507580000,22.387,22.39,22.351,22.379,11716.8
+1700507640000,22.379,22.418,22.354,22.393,11160.1
+1700507700000,22.392,22.423,22.333,22.423,15682.6
+1700507760000,22.424,22.453,22.375,22.404,10655.9
+1700507820000,22.401,22.43,22.375,22.383,5856.8
+1700507880000,22.384,22.424,22.38,22.424,4471.4
+1700507940000,22.422,22.444,22.41,22.425,3631.2
+1700508000000,22.423,22.426,22.387,22.417,6162.0
+1700508060000,22.415,22.448,22.408,22.444,5248.3
+1700508120000,22.446,22.461,22.413,22.436,4739.3
+1700508180000,22.433,22.433,22.393,22.43,6239.5
+1700508240000,22.427,22.446,22.412,22.416,3508.7
+1700508300000,22.415,22.436,22.405,22.424,1412.0
+1700508360000,22.424,22.436,22.38,22.38,4892.6
+1700508420000,22.38,22.424,22.375,22.386,4670.7
+1700508480000,22.385,22.408,22.375,22.4,2985.4
+1700508540000,22.399,22.409,22.39,22.403,1074.7
+1700508600000,22.404,22.429,22.383,22.425,4578.5
+1700508660000,22.424,22.458,22.424,22.432,3936.9
+1700508720000,22.431,22.438,22.346,22.346,3407.9
+1700508780000,22.346,22.442,22.333,22.43,9853.3
+1700508840000,22.43,22.49,22.43,22.49,6591.3
+1700508900000,22.486,22.49,22.402,22.432,20368.5
+1700508960000,22.436,22.44,22.407,22.433,4949.0
+1700509020000,22.433,22.433,22.407,22.407,3275.4
+1700509080000,22.409,22.412,22.387,22.391,4492.6
+1700509140000,22.391,22.429,22.389,22.406,5610.4
+1700509200000,22.406,22.441,22.389,22.438,6303.7
+1700509260000,22.438,22.46,22.432,22.444,4167.4
+1700509320000,22.444,22.47,22.432,22.462,3952.7
+1700509380000,22.464,22.47,22.418,22.469,5462.1
+1700509440000,22.469,22.488,22.42,22.429,5871.0
+1700509500000,22.425,22.465,22.39,22.39,7411.2
+1700509560000,22.39,22.394,22.355,22.391,5503.0
+1700509620000,22.394,22.415,22.36,22.37,4127.3
+1700509680000,22.369,22.411,22.369,22.408,3896.8
+1700509740000,22.407,22.427,22.366,22.379,5678.3
+1700509800000,22.378,22.398,22.356,22.356,6572.8
+1700509860000,22.356,22.381,22.346,22.381,4467.5
+1700509920000,22.382,22.407,22.347,22.399,4035.3
+1700509980000,22.4,22.434,22.399,22.428,5927.4
+1700510040000,22.429,22.44,22.402,22.435,4717.4
+1700510100000,22.435,22.448,22.405,22.405,4143.8
+1700510160000,22.404,22.431,22.373,22.426,5664.8
+1700510220000,22.425,22.435,22.391,22.415,3510.0
+1700510280000,22.424,22.442,22.402,22.416,4066.4
+1700510340000,22.416,22.427,22.401,22.412,980.7
+1700510400000,22.416,22.44,22.409,22.419,5234.0
+1700510460000,22.419,22.43,22.408,22.41,4732.4
+1700510520000,22.409,22.419,22.374,22.382,3195.4
+1700510580000,22.38,22.453,22.38,22.453,3874.6
+1700510640000,22.454,22.483,22.434,22.437,7477.1
+1700510700000,22.438,22.442,22.406,22.406,3672.5
+1700510760000,22.406,22.406,22.382,22.39,2699.6
+1700510820000,22.389,22.413,22.387,22.39,4107.1
+1700510880000,22.395,22.399,22.385,22.395,2497.2
+1700510940000,22.396,22.413,22.39,22.412,2389.4
+1700511000000,22.41,22.425,22.396,22.409,3764.3
+1700511060000,22.409,22.415,22.382,22.392,2624.4
+1700511120000,22.391,22.407,22.374,22.392,5590.8
+1700511180000,22.396,22.424,22.396,22.416,2943.0
+1700511240000,22.418,22.46,22.404,22.46,5182.0
+1700511300000,22.458,22.5,22.427,22.498,4947.9
+1700511360000,22.499,22.516,22.454,22.454,5012.2
+1700511420000,22.453,22.504,22.434,22.461,4942.3
+1700511480000,22.462,22.495,22.456,22.494,2254.7
+1700511540000,22.496,22.511,22.473,22.476,4370.5
+1700511600000,22.481,22.517,22.473,22.503,2698.1
+1700511660000,22.503,22.503,22.469,22.496,3201.5
+1700511720000,22.495,22.522,22.485,22.518,3520.8
+1700511780000,22.517,22.533,22.51,22.515,3487.0
+1700511840000,22.514,22.522,22.507,22.516,1644.8
+1700511900000,22.516,22.519,22.484,22.493,3099.1
+1700511960000,22.493,22.526,22.473,22.525,2255.0
+1700512020000,22.525,22.547,22.507,22.513,4875.6
+1700512080000,22.513,22.543,22.511,22.531,2398.3
+1700512140000,22.531,22.539,22.508,22.513,1486.3
+1700512200000,22.513,22.534,22.49,22.5,4657.7
+1700512260000,22.499,22.519,22.484,22.519,2658.5
+1700512320000,22.519,22.528,22.484,22.484,3070.9
+1700512380000,22.484,22.492,22.457,22.482,4764.0
+1700512440000,22.484,22.488,22.45,22.451,1937.8
+1700512500000,22.453,22.473,22.441,22.454,2843.3
+1700512560000,22.455,22.469,22.45,22.45,1190.3
+1700512620000,22.453,22.455,22.402,22.406,5588.3
+1700512680000,22.402,22.41,22.367,22.379,3789.2
+1700512740000,22.372,22.383,22.35,22.371,3980.4
+1700512800000,22.372,22.389,22.354,22.364,5674.1
+1700512860000,22.364,22.367,22.334,22.347,4444.0
+1700512920000,22.346,22.37,22.313,22.321,6734.3
+1700512980000,22.321,22.329,22.284,22.296,10566.1
+1700513040000,22.293,22.303,22.264,22.282,7120.9
+1700513100000,22.28,22.282,22.217,22.223,12255.9
+1700513160000,22.223,22.225,22.071,22.182,61566.3
+1700513220000,22.182,22.206,22.168,22.19,7506.2
+1700513280000,22.192,22.192,22.148,22.163,5484.7
+1700513340000,22.162,22.202,22.158,22.194,3815.3
+1700513400000,22.193,22.193,22.142,22.155,4542.7
+1700513460000,22.153,22.162,22.126,22.131,4135.3
+1700513520000,22.133,22.136,22.11,22.114,4637.3
+1700513580000,22.115,22.161,22.105,22.111,8341.6
+1700513640000,22.11,22.154,22.101,22.15,8492.1
+1700513700000,22.151,22.185,22.133,22.138,6496.2
+1700513760000,22.137,22.173,22.11,22.126,10379.7
+1700513820000,22.128,22.155,22.113,22.117,4964.4
+1700513880000,22.118,22.142,22.101,22.142,7509.2
+1700513940000,22.144,22.164,22.108,22.151,5730.8
+1700514000000,22.149,22.158,22.071,22.071,10156.6
+1700514060000,22.071,22.095,22.036,22.037,9017.5
+1700514120000,22.037,22.07,22.017,22.066,12303.9
+1700514180000,22.064,22.064,22.013,22.027,9168.5
+1700514240000,22.028,22.064,22.009,22.044,11135.6
+1700514300000,22.043,22.103,22.019,22.072,11883.0
+1700514360000,22.074,22.102,22.046,22.092,6960.1
+1700514420000,22.091,22.145,22.086,22.104,10580.0
+1700514480000,22.103,22.13,22.08,22.085,6351.8
+1700514540000,22.085,22.092,22.06,22.075,5692.0
+1700514600000,22.069,22.107,22.061,22.077,5068.5
+1700514660000,22.075,22.077,22.004,22.031,17158.9
+1700514720000,22.031,22.072,22.014,22.054,7820.4
+1700514780000,22.053,22.136,22.023,22.135,12183.7
+1700514840000,22.136,22.137,22.076,22.119,6967.3
+1700514900000,22.121,22.138,22.05,22.065,7416.5
+1700514960000,22.067,22.102,22.042,22.082,6323.0
+1700515020000,22.084,22.124,22.078,22.083,6098.2
+1700515080000,22.083,22.083,22.0,22.012,18139.1
+1700515140000,22.012,22.025,21.668,21.888,137258.4
+1700515200000,21.885,21.944,21.81,21.942,29536.8
+1700515260000,21.943,22.059,21.937,22.016,24152.9
+1700515320000,22.015,22.039,21.99,21.99,8145.7
+1700515380000,21.992,22.02,21.974,21.991,6966.8
+1700515440000,21.986,22.001,21.973,21.974,5930.0
+1700515500000,21.972,22.051,21.95,22.036,10344.0
+1700515560000,22.03,22.062,21.991,22.013,8935.9
+1700515620000,22.014,22.027,21.987,22.021,5091.6
+1700515680000,22.022,22.03,21.988,22.029,2941.3
+1700515740000,22.028,22.029,21.984,21.985,4960.7
+1700515800000,21.984,22.018,21.98,21.982,9470.5
+1700515860000,21.984,22.031,21.977,22.031,4319.7
+1700515920000,22.027,22.098,22.025,22.093,7169.7
+1700515980000,22.092,22.142,22.068,22.068,9042.8
+1700516040000,22.067,22.094,22.065,22.087,6629.6
+1700516100000,22.086,22.086,22.021,22.021,5098.5
+1700516160000,22.021,22.047,22.005,22.046,5385.1
+1700516220000,22.047,22.058,22.024,22.044,2967.9
+1700516280000,22.044,22.064,22.005,22.007,4575.2
+1700516340000,22.008,22.035,21.97,21.97,5423.3
+1700516400000,21.973,22.024,21.969,21.99,4849.0
+1700516460000,21.99,22.001,21.96,21.96,5877.7
+1700516520000,21.96,21.984,21.945,21.956,6646.0
+1700516580000,21.95,21.951,21.908,21.914,6800.3
+1700516640000,21.915,21.958,21.852,21.899,29464.9
+1700516700000,21.9,21.921,21.854,21.878,9231.4
+1700516760000,21.877,21.97,21.877,21.962,6351.2
+1700516820000,21.958,21.987,21.872,21.878,6300.5
+1700516880000,21.878,21.901,21.846,21.898,11974.1
+1700516940000,21.9,21.927,21.881,21.889,5338.2
+1700517000000,21.893,21.923,21.887,21.917,4543.5
+1700517060000,21.92,21.965,21.905,21.946,6510.1
+1700517120000,21.949,21.959,21.912,21.959,3763.3
+1700517180000,21.958,21.993,21.907,21.916,8184.2
+1700517240000,21.916,21.936,21.852,21.852,10197.1
+1700517300000,21.852,21.877,21.71,21.792,46454.7
+1700517360000,21.79,21.837,21.775,21.78,9905.9
+1700517420000,21.781,21.816,21.66,21.701,44925.1
+1700517480000,21.702,21.77,21.7,21.756,10581.6
+1700517540000,21.753,21.818,21.75,21.818,7532.6
+1700517600000,21.816,21.832,21.772,21.817,9387.9
+1700517660000,21.817,21.833,21.705,21.72,16270.3
+1700517720000,21.72,21.797,21.693,21.787,14111.8
+1700517780000,21.785,21.836,21.759,21.779,15924.8
+1700517840000,21.775,21.78,21.756,21.76,6818.1
+1700517900000,21.763,21.801,21.739,21.788,9993.4
+1700517960000,21.787,21.822,21.764,21.791,13840.5
+1700518020000,21.789,21.837,21.783,21.818,9439.8
+1700518080000,21.821,21.843,21.813,21.821,5377.1
+1700518140000,21.82,21.84,21.797,21.81,9677.8
+1700518200000,21.813,21.83,21.791,21.797,5480.5
+1700518260000,21.794,21.825,21.774,21.823,3303.0
+1700518320000,21.822,21.834,21.794,21.819,12772.4
+1700518380000,21.815,21.914,21.809,21.896,14796.3
+1700518440000,21.897,21.919,21.828,21.836,6433.8
+1700518500000,21.834,21.892,21.827,21.868,8557.1
+1700518560000,21.867,21.882,21.837,21.837,6140.2
+1700518620000,21.837,21.839,21.809,21.811,6676.8
+1700518680000,21.818,21.839,21.813,21.821,4246.7
+1700518740000,21.821,21.889,21.807,21.889,6055.3
+1700518800000,21.889,21.923,21.856,21.869,16595.4
+1700518860000,21.867,21.912,21.867,21.893,3582.8
+1700518920000,21.892,21.948,21.886,21.943,7732.2
+1700518980000,21.943,22.014,21.937,21.94,16370.0
+1700519040000,21.94,22.013,21.939,21.963,7823.1
+1700519100000,21.963,21.987,21.934,21.984,6393.1
+1700519160000,21.985,22.01,21.947,21.949,5863.2
+1700519220000,21.95,21.979,21.943,21.972,5680.9
+1700519280000,21.97,21.98,21.958,21.963,2433.0
+1700519340000,21.967,21.974,21.921,21.942,6482.0
+1700519400000,21.943,21.949,21.938,21.945,2869.7
+1700519460000,21.946,21.954,21.945,21.947,1489.7
+1700519520000,21.947,21.948,21.869,21.887,9213.2
+1700519580000,21.888,21.893,21.865,21.871,4813.1
+1700519640000,21.87,21.87,21.819,21.852,6559.2
+1700519700000,21.851,21.852,21.8,21.813,4546.2
+1700519760000,21.812,21.812,21.761,21.763,5127.1
+1700519820000,21.764,21.764,21.735,21.758,7134.6
+1700519880000,21.756,21.776,21.725,21.766,8515.3
+1700519940000,21.765,21.768,21.757,21.76,2803.7
+1700520000000,21.76,21.763,21.634,21.635,12682.2
+1700520060000,21.636,21.682,21.626,21.678,8186.1
+1700520120000,21.678,21.694,21.667,21.691,6869.8
+1700520180000,21.691,21.71,21.686,21.697,4672.9
+1700520240000,21.697,21.697,21.657,21.668,4523.4
+1700520300000,21.67,21.679,21.663,21.679,2507.9
+1700520360000,21.677,21.697,21.676,21.687,3524.1
+1700520420000,21.687,21.692,21.648,21.648,4080.3
+1700520480000,21.647,21.648,21.602,21.612,5390.6
+1700520540000,21.613,21.65,21.588,21.65,13335.7
+1700520600000,21.65,21.683,21.65,21.678,3244.5
+1700520660000,21.677,21.699,21.63,21.699,5137.9
+1700520720000,21.699,21.757,21.699,21.756,4017.3
+1700520780000,21.756,21.798,21.753,21.762,6893.4
+1700520840000,21.762,21.762,21.714,21.745,2804.3
+1700520900000,21.745,21.778,21.744,21.748,3258.3
+1700520960000,21.749,21.791,21.749,21.782,2769.6
+1700521020000,21.782,21.82,21.774,21.82,5382.3
+1700521080000,21.82,21.887,21.792,21.814,12127.7
+1700521140000,21.814,21.846,21.796,21.843,4271.4
+1700521200000,21.844,21.89,21.835,21.885,6664.1
+1700521260000,21.884,21.932,21.879,21.928,10377.5
+1700521320000,21.924,21.984,21.912,21.973,10736.8
+1700521380000,21.973,21.982,21.928,21.96,13184.6
+1700521440000,21.957,22.024,21.946,22.01,9566.4
+1700521500000,22.01,22.07,22.01,22.063,15451.4
+1700521560000,22.063,22.099,22.055,22.099,10559.1
+1700521620000,22.099,22.143,22.086,22.136,13388.4
+1700521680000,22.135,22.166,22.096,22.162,10300.9
+1700521740000,22.163,22.172,22.148,22.157,5763.7
+1700521800000,22.156,22.167,22.095,22.112,8727.1
+1700521860000,22.113,22.225,22.091,22.108,27959.0
+1700521920000,22.104,22.118,22.078,22.081,9379.5
+1700521980000,22.082,22.089,22.046,22.047,8590.2
+1700522040000,22.047,22.096,21.993,22.09,12183.9
+1700522100000,22.089,22.108,22.018,22.049,8528.0
+1700522160000,22.049,22.09,22.029,22.08,7490.4
+1700522220000,22.08,22.081,22.038,22.05,5315.8
+1700522280000,22.047,22.069,22.025,22.026,4321.6
+1700522340000,22.025,22.05,22.0,22.009,8971.4
+1700522400000,22.008,22.028,21.988,22.001,11341.5
+1700522460000,22.005,22.086,21.967,22.086,11199.7
+1700522520000,22.086,22.09,22.021,22.03,7532.2
+1700522580000,22.027,22.029,21.991,21.992,3850.1
+1700522640000,21.992,22.044,21.973,22.014,7412.1
+1700522700000,22.015,22.017,21.985,22.016,2783.8
+1700522760000,22.016,22.016,21.952,21.953,4210.7
+1700522820000,21.953,21.953,21.919,21.923,6314.4
+1700522880000,21.924,21.947,21.921,21.931,6679.1
+1700522940000,21.931,21.943,21.891,21.902,7194.3
+1700523000000,21.902,21.914,21.862,21.879,11535.1
+1700523060000,21.878,21.88,21.807,21.818,7494.6
+1700523120000,21.819,21.876,21.804,21.876,9299.8
+1700523180000,21.877,21.89,21.863,21.886,5913.8
+1700523240000,21.886,21.94,21.885,21.912,7233.5
+1700523300000,21.912,21.918,21.843,21.865,7346.6
+1700523360000,21.866,21.91,21.84,21.857,6373.6
+1700523420000,21.856,21.865,21.838,21.845,2380.9
+1700523480000,21.846,21.9,21.846,21.89,3255.7
+1700523540000,21.891,21.905,21.817,21.817,5220.2
+1700523600000,21.817,21.848,21.64,21.733,35420.1
+1700523660000,21.735,21.752,21.693,21.704,13376.9
+1700523720000,21.704,21.779,21.701,21.775,7944.7
+1700523780000,21.775,21.803,21.772,21.803,3970.9
+1700523840000,21.799,21.809,21.704,21.748,9779.2
+1700523900000,21.748,21.776,21.714,21.714,3442.9
+1700523960000,21.712,21.712,21.474,21.544,90210.8
+1700524020000,21.544,21.552,21.479,21.532,17668.5
+1700524080000,21.533,21.534,21.482,21.518,15921.3
+1700524140000,21.518,21.555,21.504,21.54,15505.6
+1700524200000,21.541,21.554,21.5,21.534,12922.7
+1700524260000,21.535,21.587,21.519,21.568,7822.6
+1700524320000,21.569,21.588,21.499,21.503,11687.6
+1700524380000,21.502,21.564,21.502,21.545,11444.8
+1700524440000,21.547,21.562,21.505,21.52,10697.2
+1700524500000,21.518,21.546,21.513,21.527,12068.8
+1700524560000,21.526,21.57,21.519,21.539,15071.2
+1700524620000,21.54,21.553,21.509,21.531,9446.2
+1700524680000,21.532,21.555,21.512,21.53,9692.8
+1700524740000,21.53,21.546,21.522,21.526,4497.2
+1700524800000,21.526,21.586,21.5,21.571,12376.9
+1700524860000,21.572,21.6,21.57,21.57,13979.6
+1700524920000,21.57,21.57,21.414,21.431,22459.4
+1700524980000,21.434,21.524,21.42,21.496,20278.4
+1700525040000,21.496,21.668,21.496,21.654,15382.4
+1700525100000,21.66,21.888,21.659,21.828,22284.0
+1700525160000,21.828,21.828,21.677,21.678,15723.2
+1700525220000,21.678,21.777,21.652,21.769,12201.9
+1700525280000,21.764,21.806,21.715,21.749,12321.4
+1700525340000,21.748,21.795,21.733,21.764,11311.1
+1700525400000,21.766,21.785,21.686,21.77,10378.2
+1700525460000,21.777,21.795,21.681,21.713,8921.4
+1700525520000,21.712,21.792,21.703,21.789,7736.4
+1700525580000,21.788,21.788,21.723,21.769,9350.8
+1700525640000,21.768,21.778,21.708,21.754,6738.0
+1700525700000,21.754,21.778,21.703,21.776,8207.0
+1700525760000,21.777,21.829,21.724,21.724,8934.9
+1700525820000,21.724,21.735,21.692,21.712,6896.8
+1700525880000,21.712,21.721,21.674,21.681,7401.8
+1700525940000,21.684,21.712,21.666,21.672,7941.5
+1700526000000,21.676,21.685,21.605,21.648,11980.5
+1700526060000,21.646,21.732,21.646,21.73,7479.0
+1700526120000,21.73,21.742,21.714,21.731,3937.7
+1700526180000,21.731,21.753,21.715,21.748,5053.0
+1700526240000,21.749,21.817,21.745,21.796,11191.7
+1700526300000,21.796,21.818,21.773,21.776,11861.1
+1700526360000,21.777,21.804,21.721,21.721,7122.0
+1700526420000,21.722,21.753,21.675,21.737,10365.8
+1700526480000,21.738,21.845,21.737,21.782,8514.2
+1700526540000,21.78,21.9,21.78,21.857,13194.9
+1700526600000,21.855,21.944,21.822,21.844,16077.8
+1700526660000,21.844,21.844,21.806,21.826,3496.8
+1700526720000,21.815,21.819,21.781,21.781,4664.0
+1700526780000,21.781,21.806,21.74,21.747,6514.4
+1700526840000,21.748,21.775,21.708,21.75,5389.1
+1700526900000,21.75,21.774,21.711,21.711,5570.2
+1700526960000,21.71,21.781,21.709,21.718,6172.0
+1700527020000,21.723,21.759,21.708,21.737,6156.1
+1700527080000,21.737,21.8,21.73,21.74,6394.4
+1700527140000,21.742,21.78,21.712,21.72,4791.6
+1700527200000,21.723,21.798,21.714,21.732,5204.2
+1700527260000,21.731,21.754,21.713,21.735,5304.4
+1700527320000,21.733,21.744,21.663,21.663,8416.1
+1700527380000,21.663,21.664,21.555,21.593,24444.6
+1700527440000,21.592,21.625,21.569,21.619,7454.9
+1700527500000,21.618,21.636,21.572,21.579,6413.9
+1700527560000,21.584,21.617,21.566,21.588,10946.7
+1700527620000,21.589,21.596,21.517,21.519,9791.9
+1700527680000,21.523,21.541,21.506,21.535,8455.1
+1700527740000,21.539,21.548,21.506,21.525,5870.5
+1700527800000,21.524,21.588,21.513,21.569,12646.6
+1700527860000,21.567,21.573,21.5,21.519,5194.9
+1700527920000,21.516,21.589,21.516,21.584,5348.0
+1700527980000,21.582,21.649,21.576,21.648,5729.5
+1700528040000,21.648,21.665,21.631,21.645,5486.6
+1700528100000,21.645,21.655,21.604,21.643,3837.3
+1700528160000,21.647,21.698,21.643,21.689,6303.6
+1700528220000,21.686,21.753,21.679,21.743,26367.7
+1700528280000,21.743,21.784,21.741,21.777,7869.9
+1700528340000,21.778,21.826,21.774,21.821,7220.6
+1700528400000,21.82,21.956,21.8,21.906,25541.6
+1700528460000,21.908,21.977,21.896,21.967,15811.3
+1700528520000,21.971,22.03,21.959,21.994,24188.3
+1700528580000,21.995,22.06,21.948,21.96,12690.2
+1700528640000,21.958,21.989,21.904,21.917,10458.4
+1700528700000,21.915,21.981,21.87,21.945,17435.1
+1700528760000,21.945,21.98,21.781,21.802,17298.9
+1700528820000,21.806,21.885,21.806,21.832,8704.7
+1700528880000,21.83,21.905,21.769,21.897,16368.3
+1700528940000,21.903,21.924,21.784,21.825,15129.3
+1700529000000,21.825,21.859,21.792,21.793,4317.7
+1700529060000,21.795,21.823,21.782,21.804,3066.3
+1700529120000,21.809,21.843,21.805,21.824,5717.7
+1700529180000,21.83,21.841,21.816,21.829,3598.8
+1700529240000,21.829,21.846,21.796,21.809,3972.6
+1700529300000,21.806,21.814,21.745,21.759,6024.9
+1700529360000,21.763,21.774,21.7,21.728,8651.0
+1700529420000,21.722,21.722,21.666,21.682,8934.1
+1700529480000,21.684,21.724,21.676,21.682,5669.5
+1700529540000,21.682,21.685,21.652,21.672,7228.0
+1700529600000,21.674,21.722,21.618,21.716,11501.3
+1700529660000,21.716,21.743,21.67,21.702,5483.4
+1700529720000,21.703,21.703,21.644,21.645,3840.1
+1700529780000,21.644,21.692,21.644,21.692,5121.1
+1700529840000,21.692,21.718,21.663,21.675,10548.8
+1700529900000,21.675,21.682,21.61,21.616,5515.9
+1700529960000,21.613,21.648,21.601,21.648,5667.7
+1700530020000,21.647,21.67,21.633,21.67,3860.4
+1700530080000,21.665,21.714,21.635,21.712,7221.2
+1700530140000,21.713,21.719,21.647,21.65,4888.2
+1700530200000,21.65,21.75,21.646,21.75,5532.6
+1700530260000,21.747,21.855,21.742,21.834,13728.0
+1700530320000,21.828,21.895,21.805,21.843,10168.3
+1700530380000,21.846,22.0,21.833,21.929,27989.0
+1700530440000,21.929,21.956,21.905,21.941,6973.9
+1700530500000,21.941,22.014,21.934,21.995,9613.4
+1700530560000,21.997,22.02,21.971,21.996,9279.4
+1700530620000,21.997,22.08,21.989,22.035,17416.2
+1700530680000,22.034,22.044,21.972,21.983,9721.2
+1700530740000,21.978,22.027,21.971,22.009,4156.7
+1700530800000,22.012,22.069,22.001,22.032,6727.3
+1700530860000,22.033,22.09,22.011,22.082,5911.0
+1700530920000,22.085,22.111,22.052,22.06,9500.1
+1700530980000,22.061,22.078,22.028,22.038,7647.9
+1700531040000,22.038,22.044,22.005,22.038,10096.3
+1700531100000,22.041,22.101,22.036,22.061,5696.7
+1700531160000,22.06,22.11,22.051,22.081,7024.3
+1700531220000,22.082,22.194,22.07,22.154,36607.4
+1700531280000,22.153,22.2,22.123,22.164,34990.1
+1700531340000,22.165,22.227,22.135,22.186,17881.0
+1700531400000,22.186,22.186,22.094,22.094,12037.6
+1700531460000,22.098,22.118,22.0,22.016,31065.8
+1700531520000,22.016,22.041,21.91,21.923,36736.9
+1700531580000,21.926,21.951,21.91,21.932,19489.5
+1700531640000,21.933,21.957,21.8,21.886,53034.4
+1700531700000,21.886,21.912,21.705,21.74,65549.0
+1700531760000,21.743,21.751,21.574,21.648,60949.5
+1700531820000,21.645,21.698,21.629,21.67,16707.2
+1700531880000,21.668,21.698,21.647,21.69,14087.3
+1700531940000,21.69,21.69,21.652,21.674,13655.0
+1700532000000,21.675,21.753,21.664,21.664,19063.8
+1700532060000,21.665,21.668,21.58,21.625,24119.3
+1700532120000,21.623,21.66,21.621,21.637,12092.5
+1700532180000,21.635,21.68,21.635,21.663,9644.3
+1700532240000,21.665,21.672,21.518,21.532,26901.2
+1700532300000,21.534,21.548,21.505,21.528,16317.4
+1700532360000,21.527,21.53,21.492,21.497,21888.7
+1700532420000,21.495,21.501,21.408,21.48,25941.7
+1700532480000,21.476,21.486,21.405,21.444,28163.6
+1700532540000,21.442,21.457,21.413,21.415,14545.4
+1700532600000,21.415,21.474,21.4,21.457,17435.7
+1700532660000,21.459,21.548,21.457,21.528,7537.2
+1700532720000,21.529,21.552,21.45,21.451,11274.6
+1700532780000,21.45,21.51,21.43,21.506,7583.3
+1700532840000,21.506,21.526,21.478,21.501,9661.8
+1700532900000,21.502,21.529,21.47,21.47,7270.4
+1700532960000,21.472,21.566,21.452,21.566,7647.8
+1700533020000,21.567,21.645,21.541,21.567,20232.6
+1700533080000,21.566,21.567,21.483,21.493,6256.0
+1700533140000,21.49,21.505,21.435,21.456,7032.9
+1700533200000,21.455,21.464,21.359,21.448,25092.7
+1700533260000,21.45,21.464,21.394,21.414,12983.8
+1700533320000,21.413,21.413,21.181,21.256,81829.0
+1700533380000,21.251,21.251,21.123,21.189,37885.3
+1700533440000,21.189,21.195,21.041,21.112,39483.5
+1700533500000,21.112,21.19,21.07,21.19,24865.7
+1700533560000,21.191,21.205,21.077,21.103,22919.7
+1700533620000,21.102,21.112,21.022,21.036,25483.3
+1700533680000,21.036,21.069,20.859,20.944,87019.4
+1700533740000,20.947,21.079,20.907,21.078,28995.9
+1700533800000,21.079,21.11,20.974,21.097,29809.5
+1700533860000,21.096,21.121,21.032,21.109,17194.0
+1700533920000,21.111,21.12,21.058,21.073,10471.7
+1700533980000,21.073,21.139,21.06,21.111,16793.9
+1700534040000,21.111,21.13,21.035,21.062,10576.4
+1700534100000,21.062,21.166,21.058,21.097,13316.1
+1700534160000,21.097,21.136,21.064,21.101,8588.4
+1700534220000,21.102,21.154,21.066,21.105,13062.5
+1700534280000,21.109,21.157,21.071,21.143,7178.4
+1700534340000,21.143,21.169,21.087,21.089,11656.5
+1700534400000,21.092,21.141,21.092,21.132,7356.2
+1700534460000,21.127,21.128,21.025,21.105,20991.2
+1700534520000,21.103,21.116,20.985,20.999,7468.2
+1700534580000,20.993,21.003,20.694,20.773,102648.5
+1700534640000,20.777,20.94,20.772,20.931,35745.7
+1700534700000,20.931,20.943,20.722,20.772,35549.1
+1700534760000,20.771,20.784,20.714,20.74,27128.0
+1700534820000,20.741,20.749,20.599,20.601,47674.6
+1700534880000,20.604,20.685,20.575,20.685,26493.6
+1700534940000,20.685,20.707,20.57,20.617,55783.3
+1700535000000,20.618,20.634,20.523,20.528,42883.3
+1700535060000,20.529,20.597,20.425,20.457,65366.0
+1700535120000,20.457,20.485,20.306,20.307,61931.7
+1700535180000,20.308,20.446,20.17,20.439,122674.4
+1700535240000,20.441,20.464,20.349,20.455,41730.9
+1700535300000,20.448,20.577,20.431,20.543,39770.7
+1700535360000,20.543,20.59,20.455,20.519,28231.2
+1700535420000,20.519,20.536,20.4,20.426,21505.0
+1700535480000,20.426,20.475,20.365,20.379,23515.7
+1700535540000,20.375,20.469,20.358,20.439,16679.8
+1700535600000,20.439,20.547,20.35,20.528,34879.6
+1700535660000,20.526,20.562,20.456,20.496,25113.1
+1700535720000,20.497,20.567,20.442,20.559,27382.7
+1700535780000,20.559,20.559,20.472,20.503,19026.9
+1700535840000,20.505,20.591,20.505,20.579,21066.1
+1700535900000,20.58,20.622,20.565,20.61,15935.8
+1700535960000,20.611,20.65,20.58,20.594,16967.1
+1700536020000,20.594,20.634,20.591,20.597,13093.1
+1700536080000,20.596,20.604,20.561,20.577,10299.3
+1700536140000,20.575,20.615,20.565,20.574,13611.0
+1700536200000,20.574,20.608,20.569,20.588,8075.8
+1700536260000,20.588,20.594,20.519,20.525,11211.3
+1700536320000,20.524,20.576,20.509,20.514,6982.0
+1700536380000,20.514,20.514,20.45,20.478,18764.4
+1700536440000,20.479,20.492,20.369,20.389,20420.5
+1700536500000,20.388,20.469,20.381,20.461,20501.3
+1700536560000,20.456,20.464,20.343,20.437,37902.6
+1700536620000,20.437,20.506,20.429,20.466,12745.3
+1700536680000,20.466,20.518,20.461,20.513,8214.5
+1700536740000,20.513,20.537,20.464,20.469,13956.6
+1700536800000,20.468,20.495,20.412,20.47,15772.9
+1700536860000,20.465,20.466,20.324,20.345,51530.9
+1700536920000,20.356,20.394,20.203,20.245,29649.7
+1700536980000,20.244,20.326,20.193,20.294,27709.2
+1700537040000,20.294,20.332,20.261,20.269,23993.7
+1700537100000,20.269,20.344,20.261,20.332,13918.9
+1700537160000,20.331,20.332,20.273,20.326,13223.1
+1700537220000,20.328,20.436,20.311,20.412,19998.3
+1700537280000,20.406,20.43,20.321,20.329,14100.5
+1700537340000,20.33,20.346,20.304,20.321,10696.4
+1700537400000,20.319,20.321,20.155,20.209,26916.2
+1700537460000,20.209,20.37,20.208,20.361,22518.0
+1700537520000,20.36,20.426,20.314,20.321,17616.1
+1700537580000,20.318,20.406,20.316,20.349,11307.0
+1700537640000,20.35,20.365,20.323,20.345,8162.3
+1700537700000,20.347,20.365,20.334,20.364,12420.9
+1700537760000,20.363,20.379,20.287,20.291,15929.9
+1700537820000,20.291,20.343,20.25,20.268,11592.9
+1700537880000,20.266,20.319,20.258,20.298,9348.0
+1700537940000,20.3,20.329,20.282,20.31,7146.4
+1700538000000,20.31,20.345,20.268,20.293,9591.3
+1700538060000,20.287,20.287,20.225,20.259,15363.8
+1700538120000,20.257,20.273,20.209,20.215,8993.0
+1700538180000,20.213,20.285,20.177,20.285,20917.6
+1700538240000,20.285,20.362,20.285,20.353,18468.4
+1700538300000,20.353,20.396,20.303,20.355,16029.1
+1700538360000,20.357,20.458,20.35,20.411,18502.5
+1700538420000,20.404,20.436,20.378,20.39,13440.4
+1700538480000,20.392,20.433,20.355,20.359,11565.9
+1700538540000,20.358,20.432,20.349,20.405,15398.6
+1700538600000,20.408,20.445,20.346,20.421,18323.4
+1700538660000,20.42,20.45,20.406,20.423,6694.3
+1700538720000,20.422,20.519,20.382,20.486,30886.8
+1700538780000,20.49,20.565,20.437,20.441,26303.5
+1700538840000,20.439,20.52,20.429,20.512,19436.4
+1700538900000,20.513,20.539,20.462,20.49,8691.9
+1700538960000,20.49,20.547,20.462,20.494,7699.8
+1700539020000,20.49,20.596,20.477,20.57,21698.2
+1700539080000,20.572,20.572,20.509,20.519,9745.5
+1700539140000,20.518,20.53,20.509,20.512,5132.8
+1700539200000,20.511,20.6,20.497,20.6,15802.1
+1700539260000,20.598,20.637,20.506,20.519,17424.7
+1700539320000,20.52,20.539,20.452,20.459,7928.0
+1700539380000,20.46,20.491,20.442,20.491,8104.1
+1700539440000,20.49,20.519,20.42,20.44,11610.2
+1700539500000,20.441,20.447,20.36,20.398,11977.1
+1700539560000,20.398,20.465,20.381,20.437,9597.9
+1700539620000,20.432,20.441,20.383,20.393,4435.0
+1700539680000,20.392,20.463,20.356,20.463,10433.2
+1700539740000,20.462,20.486,20.426,20.451,6577.2
+1700539800000,20.45,20.48,20.426,20.442,5466.4
+1700539860000,20.447,20.462,20.41,20.43,4380.3
+1700539920000,20.424,20.425,20.382,20.394,4282.5
+1700539980000,20.393,20.426,20.388,20.404,5578.3
+1700540040000,20.404,20.46,20.397,20.432,5752.1
+1700540100000,20.43,20.5,20.418,20.423,8811.7
+1700540160000,20.42,20.439,20.324,20.339,13987.5
+1700540220000,20.34,20.372,20.323,20.362,9269.4
+1700540280000,20.365,20.368,20.3,20.357,7929.8
+1700540340000,20.357,20.36,20.285,20.297,9719.5
+1700540400000,20.297,20.341,20.283,20.305,21297.6
+1700540460000,20.306,20.338,20.3,20.323,5997.8
+1700540520000,20.32,20.32,20.28,20.29,6769.1
+1700540580000,20.289,20.304,20.25,20.291,16681.1
+1700540640000,20.293,20.452,20.272,20.438,25053.9
+1700540700000,20.438,20.449,20.385,20.437,9745.4
+1700540760000,20.435,20.488,20.419,20.478,9837.0
+1700540820000,20.479,20.547,20.442,20.449,25261.4
+1700540880000,20.445,20.45,20.361,20.437,8615.2
+1700540940000,20.437,20.468,20.429,20.433,5589.7
+1700541000000,20.438,20.507,20.42,20.456,9098.4
+1700541060000,20.455,20.455,20.385,20.418,6427.5
+1700541120000,20.425,20.456,20.416,20.456,6421.5
+1700541180000,20.457,20.511,20.45,20.495,7588.5
+1700541240000,20.497,20.503,20.459,20.467,7182.8
+1700541300000,20.464,20.51,20.434,20.434,8772.2
+1700541360000,20.434,20.475,20.406,20.466,5953.3
+1700541420000,20.468,20.476,20.375,20.382,17206.7
+1700541480000,20.384,20.447,20.381,20.43,5255.8
+1700541540000,20.426,20.451,20.419,20.42,3846.0
+1700541600000,20.418,20.42,20.369,20.383,2861.9
+1700541660000,20.384,20.464,20.376,20.464,6118.3
+1700541720000,20.465,20.478,20.387,20.413,5931.3
+1700541780000,20.412,20.43,20.395,20.403,4403.2
+1700541840000,20.406,20.449,20.395,20.444,12565.7
+1700541900000,20.448,20.49,20.448,20.487,8115.9
+1700541960000,20.487,20.487,20.391,20.406,12082.2
+1700542020000,20.406,20.456,20.395,20.435,7368.8
+1700542080000,20.44,20.459,20.39,20.395,4433.2
+1700542140000,20.393,20.403,20.383,20.39,2812.6
+1700542200000,20.393,20.453,20.379,20.444,6849.3
+1700542260000,20.446,20.463,20.402,20.413,4030.8
+1700542320000,20.419,20.436,20.385,20.394,6423.2
+1700542380000,20.397,20.397,20.373,20.386,5099.7
+1700542440000,20.384,20.387,20.359,20.384,5238.2
+1700542500000,20.381,20.381,20.348,20.35,7362.2
+1700542560000,20.351,20.392,20.349,20.352,7528.5
+1700542620000,20.355,20.359,20.301,20.326,19281.8
+1700542680000,20.325,20.364,20.3,20.307,9744.7
+1700542740000,20.305,20.335,20.294,20.307,12340.2
+1700542800000,20.307,20.332,20.262,20.329,17725.4
+1700542860000,20.326,20.372,20.31,20.349,16711.2
+1700542920000,20.344,20.374,20.32,20.359,6574.2
+1700542980000,20.357,20.403,20.336,20.337,11540.7
+1700543040000,20.338,20.343,20.259,20.335,8573.8
+1700543100000,20.335,20.35,20.25,20.283,29507.5
+1700543160000,20.285,20.331,20.258,20.281,6908.0
+1700543220000,20.278,20.281,20.223,20.237,6944.0
+1700543280000,20.237,20.295,20.231,20.287,6028.1
+1700543340000,20.29,20.407,20.29,20.407,9809.1
+1700543400000,20.406,20.408,20.34,20.363,8774.3
+1700543460000,20.366,20.37,20.344,20.35,5048.7
+1700543520000,20.351,20.357,20.309,20.345,5979.0
+1700543580000,20.347,20.469,20.342,20.448,14731.4
+1700543640000,20.452,20.505,20.435,20.491,11646.8
+1700543700000,20.491,20.573,20.472,20.49,25703.7
+1700543760000,20.488,20.504,20.405,20.431,10099.4
+1700543820000,20.431,20.493,20.409,20.45,11496.9
+1700543880000,20.456,20.495,20.379,20.383,8917.8
+1700543940000,20.384,20.462,20.384,20.402,9468.0
+1700544000000,20.402,20.406,20.346,20.363,8006.2
+1700544060000,20.357,20.367,20.25,20.268,20695.0
+1700544120000,20.269,20.27,20.126,20.214,42665.5
+1700544180000,20.211,20.308,20.196,20.234,15911.2
+1700544240000,20.235,20.261,20.221,20.236,9334.6
+1700544300000,20.238,20.282,20.208,20.273,10860.2
+1700544360000,20.274,20.284,20.187,20.196,23718.6
+1700544420000,20.197,20.212,20.069,20.209,50659.4
+1700544480000,20.211,20.287,20.201,20.277,12359.3
+1700544540000,20.275,20.321,20.259,20.321,10441.0
+1700544600000,20.322,20.359,20.24,20.28,14065.2
+1700544660000,20.279,20.334,20.274,20.332,6880.5
+1700544720000,20.332,20.357,20.289,20.327,7343.3
+1700544780000,20.318,20.35,20.274,20.274,5115.1
+1700544840000,20.275,20.291,20.254,20.285,4252.8
+1700544900000,20.286,20.326,20.184,20.221,13503.7
+1700544960000,20.223,20.255,20.195,20.254,6347.5
+1700545020000,20.256,20.306,20.24,20.267,9833.4
+1700545080000,20.269,20.297,20.216,20.27,11040.6
+1700545140000,20.264,20.417,20.26,20.408,13777.7
+1700545200000,20.408,20.458,20.373,20.437,14103.0
+1700545260000,20.437,20.481,20.419,20.42,13261.9
+1700545320000,20.419,20.445,20.404,20.411,6020.9
+1700545380000,20.409,20.423,20.375,20.386,5614.9
+1700545440000,20.385,20.39,20.337,20.345,9501.4
+1700545500000,20.347,20.397,20.337,20.394,5529.7
+1700545560000,20.393,20.47,20.393,20.44,7595.2
+1700545620000,20.44,20.466,20.427,20.46,6173.5
+1700545680000,20.459,20.459,20.39,20.395,5965.2
+1700545740000,20.395,20.455,20.38,20.421,8476.6
+1700545800000,20.421,20.428,20.38,20.383,4756.3
+1700545860000,20.384,20.4,20.377,20.39,2935.5
+1700545920000,20.391,20.395,20.349,20.35,5981.9
+1700545980000,20.351,20.447,20.346,20.415,8153.1
+1700546040000,20.415,20.466,20.392,20.412,6336.4
+1700546100000,20.403,20.43,20.397,20.397,3561.9
+1700546160000,20.398,20.436,20.398,20.423,3938.4
+1700546220000,20.424,20.449,20.4,20.408,3123.7
+1700546280000,20.405,20.409,20.364,20.382,5720.2
+1700546340000,20.383,20.434,20.374,20.421,6460.9
+1700546400000,20.42,20.466,20.363,20.375,12046.5
+1700546460000,20.376,20.389,20.353,20.379,5499.7
+1700546520000,20.38,20.458,20.363,20.457,7322.1
+1700546580000,20.457,20.5,20.437,20.462,12994.0
+1700546640000,20.462,20.463,20.427,20.431,7648.5
+1700546700000,20.435,20.489,20.429,20.482,5751.3
+1700546760000,20.482,20.536,20.477,20.535,15581.8
+1700546820000,20.536,20.57,20.482,20.533,35620.6
+1700546880000,20.533,20.557,20.515,20.531,14361.7
+1700546940000,20.53,20.562,20.489,20.553,9131.3
+1700547000000,20.552,20.642,20.538,20.597,36349.7
+1700547060000,20.596,20.63,20.587,20.6,15660.3
+1700547120000,20.6,20.746,20.6,20.705,48017.8
+1700547180000,20.705,20.784,20.688,20.693,32389.2
+1700547240000,20.691,20.741,20.669,20.731,13527.0
+1700547300000,20.727,20.843,20.687,20.795,37109.4
+1700547360000,20.79,20.88,20.78,20.872,34999.4
+1700547420000,20.874,20.956,20.863,20.935,37081.9
+1700547480000,20.931,20.986,20.9,20.913,43935.2
+1700547540000,20.913,20.993,20.893,20.992,34761.6
+1700547600000,20.993,20.999,20.952,20.961,20662.1
+1700547660000,20.962,20.976,20.877,20.885,27510.2
+1700547720000,20.885,20.967,20.836,20.957,23993.1
+1700547780000,20.957,21.144,20.924,21.133,56324.8
+1700547840000,21.133,21.269,21.127,21.239,104456.4
+1700547900000,21.241,21.248,21.082,21.14,97690.1
+1700547960000,21.144,21.424,21.085,21.314,111770.6
+1700548020000,21.314,21.573,21.305,21.384,139617.0
+1700548080000,21.384,21.429,21.289,21.316,39522.2
+1700548140000,21.316,21.347,21.147,21.172,34826.6
+1700548200000,21.173,21.187,21.11,21.158,24539.6
+1700548260000,21.159,21.261,21.069,21.223,49689.4
+1700548320000,21.222,21.258,21.146,21.175,24120.2
+1700548380000,21.173,21.228,21.161,21.177,12721.8
+1700548440000,21.18,21.215,21.153,21.172,11130.1
+1700548500000,21.17,21.215,21.157,21.2,9422.7
+1700548560000,21.2,21.223,21.161,21.204,7433.9
+1700548620000,21.204,21.239,21.183,21.202,11659.3
+1700548680000,21.206,21.22,21.171,21.179,6694.7
+1700548740000,21.179,21.233,21.171,21.233,11448.5
+1700548800000,21.234,21.237,21.192,21.199,11441.0
+1700548860000,21.2,21.275,21.199,21.226,21321.6
+1700548920000,21.226,21.226,21.155,21.162,11426.7
+1700548980000,21.162,21.221,21.15,21.174,14351.9
+1700549040000,21.172,21.218,21.16,21.212,5330.9
+1700549100000,21.212,21.248,21.178,21.2,17369.2
+1700549160000,21.2,21.227,21.17,21.189,8772.7
+1700549220000,21.193,21.307,21.184,21.281,23841.8
+1700549280000,21.28,21.342,21.207,21.207,25280.9
+1700549340000,21.208,21.218,21.087,21.097,23355.6
+1700549400000,21.095,21.168,21.08,21.117,12688.5
+1700549460000,21.118,21.133,21.05,21.103,19250.5
+1700549520000,21.104,21.141,21.079,21.129,9574.8
+1700549580000,21.134,21.143,21.113,21.126,6147.3
+1700549640000,21.127,21.144,21.093,21.141,8300.6
+1700549700000,21.141,21.231,21.138,21.188,13553.6
+1700549760000,21.188,21.206,21.109,21.109,7004.8
+1700549820000,21.109,21.115,21.023,21.076,20622.2
+1700549880000,21.075,21.092,21.055,21.064,7091.2
+1700549940000,21.064,21.096,21.022,21.061,17789.6
+1700550000000,21.061,21.16,21.035,21.082,13039.5
+1700550060000,21.082,21.104,21.007,21.087,15728.4
+1700550120000,21.087,21.09,21.002,21.007,15860.0
+1700550180000,21.006,21.009,20.903,20.967,44107.6
+1700550240000,20.968,20.986,20.932,20.937,10957.5
+1700550300000,20.94,20.959,20.848,20.877,33385.0
+1700550360000,20.878,20.963,20.856,20.953,21180.0
+1700550420000,20.953,20.982,20.876,20.885,11105.2
+1700550480000,20.882,20.892,20.744,20.789,44540.3
+1700550540000,20.79,20.858,20.73,20.851,40172.0
+1700550600000,20.846,20.858,20.75,20.796,16840.1
+1700550660000,20.795,20.809,20.705,20.728,28717.5
+1700550720000,20.729,20.732,20.67,20.696,27597.6
+1700550780000,20.698,20.807,20.698,20.725,14176.6
+1700550840000,20.73,20.809,20.714,20.798,8150.6
+1700550900000,20.797,20.824,20.773,20.784,9501.5
+1700550960000,20.784,20.796,20.732,20.768,10204.1
+1700551020000,20.775,20.823,20.755,20.804,10399.9
+1700551080000,20.806,20.809,20.76,20.769,8946.8
+1700551140000,20.769,20.777,20.709,20.721,11574.0
+1700551200000,20.721,20.741,20.681,20.698,10029.9
+1700551260000,20.702,20.73,20.699,20.721,7173.6
+1700551320000,20.719,20.742,20.672,20.737,15412.7
+1700551380000,20.736,20.81,20.706,20.809,12009.6
+1700551440000,20.81,20.823,20.767,20.814,10218.3
+1700551500000,20.815,20.826,20.731,20.795,15204.3
+1700551560000,20.796,20.8,20.708,20.717,8596.2
+1700551620000,20.72,20.742,20.707,20.715,4125.6
+1700551680000,20.715,20.738,20.71,20.717,3356.0
+1700551740000,20.716,20.736,20.707,20.718,6061.3
+1700551800000,20.718,20.752,20.667,20.751,15099.8
+1700551860000,20.75,20.808,20.736,20.788,12613.1
+1700551920000,20.787,20.825,20.756,20.804,11851.6
+1700551980000,20.803,20.873,20.802,20.862,13548.9
+1700552040000,20.861,20.919,20.836,20.853,17897.7
+1700552100000,20.854,20.871,20.775,20.803,7811.4
+1700552160000,20.803,20.885,20.796,20.877,10180.7
+1700552220000,20.877,20.943,20.864,20.904,17177.5
+1700552280000,20.902,20.902,20.833,20.848,6041.5
+1700552340000,20.848,20.848,20.81,20.819,6279.2
+1700552400000,20.821,20.909,20.805,20.839,15364.6
+1700552460000,20.841,20.868,20.825,20.832,6601.2
+1700552520000,20.833,20.859,20.819,20.833,5166.3
+1700552580000,20.834,20.885,20.834,20.879,6929.9
+1700552640000,20.879,20.9,20.866,20.87,3850.2
+1700552700000,20.87,20.902,20.85,20.885,7196.1
+1700552760000,20.885,20.972,20.881,20.958,16722.7
+1700552820000,20.96,20.984,20.898,20.9,15580.1
+1700552880000,20.899,20.932,20.895,20.899,5894.7
+1700552940000,20.901,20.916,20.873,20.883,7100.4
+1700553000000,20.882,20.93,20.851,20.851,5210.2
+1700553060000,20.851,20.864,20.806,20.852,7295.2
+1700553120000,20.852,20.889,20.84,20.85,5167.4
+1700553180000,20.85,20.855,20.777,20.778,11801.4
+1700553240000,20.777,20.804,20.747,20.748,10807.4
+1700553300000,20.75,20.777,20.729,20.746,10411.2
+1700553360000,20.743,20.769,20.684,20.752,13777.2
+1700553420000,20.752,20.779,20.712,20.742,5994.5
+1700553480000,20.742,20.762,20.711,20.749,9987.5
+1700553540000,20.753,20.8,20.735,20.788,11879.6
+1700553600000,20.789,20.865,20.774,20.774,12248.5
+1700553660000,20.773,20.844,20.762,20.844,4504.7
+1700553720000,20.841,20.896,20.814,20.833,10495.9
+1700553780000,20.832,20.908,20.807,20.904,4904.9
+1700553840000,20.906,20.913,20.821,20.837,7346.8
+1700553900000,20.834,20.871,20.819,20.844,5385.7
+1700553960000,20.841,20.899,20.837,20.894,5254.5
+1700554020000,20.897,20.938,20.883,20.92,13226.9
+1700554080000,20.92,20.956,20.92,20.946,11707.1
+1700554140000,20.948,20.953,20.9,20.902,8425.7
+1700554200000,20.903,20.909,20.879,20.9,7820.6
+1700554260000,20.901,20.996,20.896,20.937,14774.8
+1700554320000,20.937,20.945,20.91,20.913,5329.7
+1700554380000,20.913,21.022,20.895,20.95,29989.6
+1700554440000,20.951,20.951,20.898,20.929,5877.8
+1700554500000,20.929,20.971,20.91,20.966,8726.6
+1700554560000,20.963,21.054,20.944,21.032,11148.4
+1700554620000,21.031,21.079,20.993,21.025,13458.9
+1700554680000,21.024,21.034,20.999,21.001,7435.4
+1700554740000,21.0,21.045,20.993,21.02,6558.6
+1700554800000,21.019,21.111,21.006,21.061,16317.6
+1700554860000,21.055,21.1,21.027,21.097,8755.1
+1700554920000,21.098,21.25,21.078,21.241,36628.4
+1700554980000,21.24,21.277,21.134,21.139,24851.0
+1700555040000,21.138,21.145,21.106,21.128,9095.5
+1700555100000,21.132,21.132,21.087,21.101,7061.8
+1700555160000,21.102,21.2,21.1,21.19,24398.3
+1700555220000,21.19,21.228,21.165,21.221,15171.0
+1700555280000,21.22,21.236,21.171,21.199,16583.6
+1700555340000,21.202,21.208,21.18,21.198,5609.2
+1700555400000,21.197,21.218,21.163,21.163,10613.9
+1700555460000,21.167,21.169,21.129,21.148,6212.7
+1700555520000,21.149,21.157,21.109,21.129,6420.2
+1700555580000,21.127,21.143,21.098,21.105,5241.7
+1700555640000,21.103,21.157,21.092,21.157,6248.6
+1700555700000,21.158,21.262,21.158,21.23,19159.4
+1700555760000,21.23,21.236,21.159,21.162,10701.7
+1700555820000,21.162,21.163,21.076,21.11,10985.2
+1700555880000,21.111,21.141,21.094,21.094,6833.1
+1700555940000,21.096,21.121,21.08,21.121,5818.9
+1700556000000,21.117,21.136,21.06,21.082,8427.9
+1700556060000,21.081,21.2,21.076,21.172,10234.2
+1700556120000,21.173,21.214,21.137,21.163,8433.4
+1700556180000,21.166,21.183,21.118,21.14,10477.1
+1700556240000,21.147,21.157,21.111,21.153,3765.0
+1700556300000,21.147,21.221,21.126,21.138,10296.9
+1700556360000,21.138,21.173,21.138,21.173,2131.1
+1700556420000,21.175,21.245,21.175,21.229,8760.8
+1700556480000,21.225,21.225,21.174,21.179,5334.6
+1700556540000,21.178,21.232,21.142,21.193,12905.1
+1700556600000,21.192,21.27,21.177,21.255,10575.8
+1700556660000,21.254,21.285,21.24,21.28,9049.3
+1700556720000,21.279,21.29,21.25,21.27,5180.9
+1700556780000,21.265,21.271,21.208,21.261,8572.2
+1700556840000,21.256,21.267,21.19,21.218,9439.2
+1700556900000,21.219,21.29,21.208,21.277,6698.7
+1700556960000,21.275,21.365,21.275,21.298,18239.4
+1700557020000,21.298,21.356,21.283,21.315,10224.8
+1700557080000,21.317,21.361,21.312,21.35,15469.7
+1700557140000,21.359,21.378,21.309,21.313,9606.3
+1700557200000,21.312,21.348,21.301,21.328,8164.0
+1700557260000,21.329,21.358,21.312,21.321,6189.9
+1700557320000,21.323,21.374,21.31,21.331,10142.5
+1700557380000,21.326,21.326,21.23,21.26,15224.6
+1700557440000,21.256,21.281,21.216,21.233,7304.2
+1700557500000,21.233,21.244,21.19,21.206,10701.2
+1700557560000,21.205,21.235,21.154,21.189,9247.8
+1700557620000,21.188,21.202,21.159,21.199,9793.5
+1700557680000,21.199,21.245,21.185,21.229,5113.9
+1700557740000,21.227,21.246,21.199,21.215,6551.5
+1700557800000,21.21,21.224,21.176,21.207,4688.3
+1700557860000,21.207,21.227,21.147,21.19,5058.0
+1700557920000,21.188,21.252,21.183,21.239,5544.3
+1700557980000,21.24,21.254,21.18,21.187,4287.8
+1700558040000,21.184,21.207,21.157,21.185,5490.8
+1700558100000,21.187,21.207,21.156,21.195,6404.9
+1700558160000,21.195,21.223,21.18,21.18,3177.2
+1700558220000,21.18,21.188,21.146,21.183,8444.9
+1700558280000,21.186,21.222,21.186,21.209,5439.8
+1700558340000,21.21,21.221,21.164,21.177,5624.3
+1700558400000,21.177,21.212,21.174,21.202,4052.8
+1700558460000,21.203,21.215,21.178,21.202,5398.1
+1700558520000,21.202,21.299,21.183,21.278,14752.5
+1700558580000,21.279,21.279,21.234,21.237,5575.3
+1700558640000,21.238,21.251,21.201,21.21,3887.0
+1700558700000,21.209,21.242,21.204,21.211,4471.3
+1700558760000,21.213,21.22,21.156,21.16,7813.5
+1700558820000,21.161,21.186,21.154,21.179,3166.8
+1700558880000,21.176,21.179,21.145,21.145,6910.7
+1700558940000,21.146,21.177,21.135,21.173,4770.1
+1700559000000,21.173,21.173,21.135,21.139,5754.6
+1700559060000,21.139,21.154,21.077,21.112,16541.0
+1700559120000,21.113,21.133,21.084,21.122,6578.5
+1700559180000,21.121,21.177,21.121,21.15,10913.3
+1700559240000,21.15,21.154,21.11,21.116,5200.6
+1700559300000,21.114,21.13,21.1,21.117,6313.9
+1700559360000,21.12,21.142,21.111,21.125,5645.2
+1700559420000,21.124,21.162,21.121,21.154,5846.1
+1700559480000,21.154,21.195,21.144,21.19,11485.7
+1700559540000,21.19,21.2,21.178,21.194,3763.8
+1700559600000,21.193,21.2,21.157,21.172,4946.9
+1700559660000,21.171,21.191,21.13,21.18,9833.1
+1700559720000,21.179,21.193,21.147,21.185,4193.9
+1700559780000,21.186,21.186,21.154,21.165,2949.1
+1700559840000,21.16,21.18,21.13,21.13,6150.1
+1700559900000,21.129,21.169,21.106,21.108,7189.4
+1700559960000,21.11,21.135,21.09,21.098,8146.9
+1700560020000,21.097,21.098,20.981,21.026,29115.4
+1700560080000,21.027,21.053,20.998,21.009,19715.7
+1700560140000,21.01,21.041,20.969,20.987,17343.4
+1700560200000,20.987,21.032,20.971,20.988,10917.4
+1700560260000,20.989,21.011,20.96,21.0,18031.6
+1700560320000,21.001,21.009,20.962,20.982,8101.5
+1700560380000,20.98,21.003,20.966,20.984,7278.2
+1700560440000,20.985,21.041,20.985,21.016,8883.1
+1700560500000,21.016,21.02,20.952,20.965,9941.1
+1700560560000,20.968,20.999,20.965,20.97,8431.4
+1700560620000,20.97,21.011,20.97,21.011,3768.9
+1700560680000,21.006,21.016,20.955,20.965,4897.7
+1700560740000,20.962,20.962,20.851,20.906,29131.2
+1700560800000,20.907,20.973,20.907,20.97,9463.3
+1700560860000,20.971,21.006,20.966,20.999,8362.1
+1700560920000,21.003,21.025,20.992,20.996,6410.4
+1700560980000,20.996,21.006,20.923,20.944,10113.6
+1700561040000,20.949,21.015,20.948,20.998,6224.6
+1700561100000,20.999,21.023,20.995,21.004,4159.0
+1700561160000,21.003,21.036,21.003,21.015,6546.6
+1700561220000,21.017,21.042,21.005,21.037,5561.7
+1700561280000,21.036,21.048,21.033,21.043,3631.7
+1700561340000,21.043,21.077,21.043,21.043,10194.7
+1700561400000,21.042,21.074,21.04,21.056,5706.8
+1700561460000,21.053,21.056,20.996,21.001,3185.9
+1700561520000,21.002,21.008,20.976,21.005,6612.4
+1700561580000,20.999,21.008,20.969,20.97,4616.2
+1700561640000,20.97,20.989,20.964,20.984,6549.5
+1700561700000,20.985,21.009,20.954,20.961,5937.8
+1700561760000,20.96,20.988,20.958,20.968,5446.6
+1700561820000,20.967,21.03,20.961,21.028,6650.4
+1700561880000,21.029,21.066,21.028,21.043,4216.5
+1700561940000,21.041,21.09,21.041,21.085,9920.6
+1700562000000,21.082,21.104,21.08,21.098,6927.2
+1700562060000,21.098,21.128,21.091,21.104,7559.5
+1700562120000,21.104,21.123,21.094,21.099,5933.0
+1700562180000,21.101,21.106,21.038,21.044,9189.2
+1700562240000,21.043,21.063,21.043,21.046,3427.1
+1700562300000,21.048,21.07,21.039,21.046,5670.1
+1700562360000,21.047,21.068,21.042,21.064,5466.5
+1700562420000,21.062,21.062,21.03,21.038,4344.4
+1700562480000,21.04,21.044,21.03,21.037,4315.9
+1700562540000,21.04,21.04,21.0,21.002,3344.6
+1700562600000,21.0,21.013,20.987,20.997,2375.2
+1700562660000,20.994,20.995,20.939,20.956,10329.0
+1700562720000,20.956,21.0,20.94,20.996,6059.5
+1700562780000,20.997,21.092,20.997,21.067,25258.3
+1700562840000,21.07,21.098,21.059,21.059,4148.0
+1700562900000,21.058,21.066,21.026,21.031,7714.3
+1700562960000,21.03,21.052,21.017,21.045,2997.5
+1700563020000,21.045,21.071,21.036,21.064,4716.7
+1700563080000,21.064,21.093,21.064,21.086,9044.8
+1700563140000,21.085,21.1,21.071,21.088,8513.3
+1700563200000,21.086,21.095,21.017,21.026,6592.3
+1700563260000,21.023,21.025,20.97,20.97,4038.9
+1700563320000,20.97,20.986,20.954,20.977,6234.5
+1700563380000,20.974,21.005,20.942,20.943,6844.9
+1700563440000,20.943,20.963,20.936,20.958,6750.9
+1700563500000,20.958,20.967,20.936,20.942,3913.4
+1700563560000,20.945,20.964,20.93,20.959,4889.6
+1700563620000,20.96,20.99,20.927,20.985,9203.8
+1700563680000,20.985,21.001,20.952,20.959,5352.1
+1700563740000,20.959,20.96,20.87,20.883,11150.9
+1700563800000,20.883,20.912,20.853,20.906,12193.4
+1700563860000,20.905,20.905,20.817,20.878,17472.8
+1700563920000,20.881,20.933,20.867,20.899,13264.3
+1700563980000,20.9,20.967,20.871,20.871,9074.0
+1700564040000,20.872,20.945,20.842,20.924,15206.5
+1700564100000,20.927,20.937,20.9,20.9,4170.8
+1700564160000,20.901,20.949,20.896,20.941,4807.1
+1700564220000,20.943,20.955,20.917,20.928,6225.0
+1700564280000,20.925,20.962,20.916,20.96,4109.2
+1700564340000,20.959,20.962,20.928,20.953,6587.6
+1700564400000,20.95,21.01,20.944,20.995,5904.2
+1700564460000,20.999,20.999,20.961,20.967,3365.7
+1700564520000,20.967,20.967,20.923,20.929,5366.6
+1700564580000,20.929,20.945,20.885,20.944,8371.1
+1700564640000,20.944,20.96,20.935,20.954,2431.2
+1700564700000,20.953,20.98,20.926,20.939,7034.2
+1700564760000,20.939,20.95,20.916,20.922,2121.1
+1700564820000,20.921,20.936,20.896,20.897,5232.7
+1700564880000,20.897,20.905,20.84,20.862,6906.8
+1700564940000,20.862,20.887,20.857,20.884,2754.8
+1700565000000,20.881,20.903,20.856,20.867,3580.6
+1700565060000,20.867,20.867,20.841,20.861,5853.4
+1700565120000,20.862,20.896,20.859,20.888,5039.8
+1700565180000,20.886,20.894,20.852,20.853,2850.7
+1700565240000,20.853,20.853,20.819,20.823,5269.9
+1700565300000,20.828,20.831,20.8,20.818,12633.6
+1700565360000,20.818,20.853,20.75,20.798,22263.8
+1700565420000,20.799,20.841,20.785,20.788,8127.6
+1700565480000,20.79,20.796,20.748,20.757,7870.0
+1700565540000,20.763,20.818,20.755,20.809,8444.8
+1700565600000,20.81,20.88,20.785,20.798,11950.1
+1700565660000,20.799,20.827,20.776,20.801,13479.4
+1700565720000,20.802,20.845,20.776,20.839,7967.1
+1700565780000,20.838,20.85,20.773,20.793,12911.9
+1700565840000,20.79,20.849,20.744,20.823,12523.2
+1700565900000,20.822,20.862,20.814,20.846,5847.5
+1700565960000,20.846,20.88,20.838,20.843,4211.5
+1700566020000,20.841,20.852,20.824,20.84,3276.5
+1700566080000,20.84,20.876,20.832,20.874,5860.7
+1700566140000,20.874,20.875,20.846,20.864,4782.4
+1700566200000,20.865,20.904,20.848,20.89,8522.6
+1700566260000,20.89,20.92,20.842,20.867,8003.2
+1700566320000,20.866,20.902,20.866,20.876,4085.3
+1700566380000,20.876,20.899,20.866,20.893,4617.2
+1700566440000,20.892,20.917,20.877,20.883,8714.6
+1700566500000,20.883,20.89,20.875,20.885,2729.9
+1700566560000,20.878,20.897,20.822,20.85,13253.2
+1700566620000,20.852,20.889,20.811,20.837,7214.0
+1700566680000,20.839,20.857,20.825,20.857,2157.6
+1700566740000,20.857,20.867,20.827,20.832,3958.4
+1700566800000,20.831,20.841,20.81,20.813,2631.3
+1700566860000,20.811,20.811,20.759,20.77,9400.2
+1700566920000,20.769,20.809,20.764,20.768,7158.2
+1700566980000,20.768,20.856,20.765,20.85,6129.3
+1700567040000,20.845,20.862,20.836,20.851,4912.2
+1700567100000,20.85,20.915,20.842,20.914,7933.6
+1700567160000,20.914,20.996,20.914,20.99,20057.0
+1700567220000,20.983,20.998,20.948,20.953,7603.9
+1700567280000,20.949,20.951,20.901,20.903,5305.4
+1700567340000,20.907,20.986,20.901,20.986,10605.7
+1700567400000,20.985,21.076,20.98,21.073,25606.6
+1700567460000,21.073,21.093,21.013,21.02,8857.6
+1700567520000,21.017,21.05,20.993,21.036,12572.3
+1700567580000,21.035,21.098,21.022,21.049,9713.2
+1700567640000,21.049,21.049,21.007,21.016,5759.0
+1700567700000,21.016,21.033,20.988,20.99,5939.5
+1700567760000,20.991,21.041,20.986,21.041,8576.2
+1700567820000,21.042,21.063,21.013,21.013,6313.1
+1700567880000,21.012,21.071,20.996,21.04,6246.3
+1700567940000,21.039,21.128,21.025,21.081,18916.5
+1700568000000,21.08,21.134,21.058,21.12,14033.9
+1700568060000,21.121,21.188,21.116,21.167,14844.7
+1700568120000,21.166,21.166,21.015,21.056,14715.4
+1700568180000,21.057,21.111,21.057,21.068,7324.0
+1700568240000,21.067,21.173,21.049,21.153,13789.0
+1700568300000,21.151,21.165,21.09,21.09,7621.0
+1700568360000,21.093,21.093,21.06,21.071,5909.1
+1700568420000,21.07,21.085,21.044,21.046,5973.3
+1700568480000,21.046,21.117,21.018,21.092,9702.9
+1700568540000,21.092,21.125,21.071,21.073,5533.2
+1700568600000,21.076,21.103,21.057,21.075,5699.9
+1700568660000,21.075,21.143,21.073,21.143,5609.6
+1700568720000,21.142,21.154,21.116,21.126,5179.0
+1700568780000,21.126,21.126,21.063,21.091,6242.6
+1700568840000,21.09,21.09,21.03,21.043,7015.3
+1700568900000,21.041,21.048,20.996,21.033,10049.4
+1700568960000,21.039,21.091,21.008,21.085,6970.7
+1700569020000,21.085,21.103,21.012,21.022,6846.7
+1700569080000,21.026,21.058,21.021,21.036,6131.6
+1700569140000,21.035,21.076,21.029,21.064,2660.0
+1700569200000,21.064,21.078,21.003,21.003,5836.0
+1700569260000,21.011,21.032,20.981,20.994,4527.7
+1700569320000,20.993,21.024,20.959,20.974,7016.7
+1700569380000,20.975,20.986,20.93,20.95,9762.8
+1700569440000,20.95,20.997,20.9,20.997,14178.8
+1700569500000,20.996,21.023,20.975,21.021,5854.8
+1700569560000,21.022,21.033,20.973,20.989,5615.3
+1700569620000,20.988,20.996,20.971,20.981,2397.5
+1700569680000,20.98,21.017,20.977,21.001,2218.7
+1700569740000,21.002,21.043,21.0,21.033,5436.4
+1700569800000,21.032,21.037,20.951,20.999,5275.0
+1700569860000,21.001,21.025,20.964,20.964,3011.1
+1700569920000,20.966,20.966,20.912,20.93,6215.1
+1700569980000,20.931,20.951,20.898,20.907,11571.5
+1700570040000,20.908,20.916,20.85,20.909,14202.7
+1700570100000,20.909,20.935,20.894,20.906,7198.0
+1700570160000,20.906,20.92,20.843,20.855,10773.6
+1700570220000,20.856,20.9,20.827,20.899,12674.7
+1700570280000,20.9,20.917,20.85,20.863,4992.2
+1700570340000,20.864,20.864,20.802,20.819,13172.9
+1700570400000,20.822,20.837,20.788,20.817,12865.8
+1700570460000,20.821,20.847,20.75,20.769,21145.0
+1700570520000,20.772,20.811,20.763,20.765,7574.5
+1700570580000,20.767,20.779,20.752,20.757,5177.3
+1700570640000,20.754,20.804,20.704,20.796,20030.0
+1700570700000,20.79,20.818,20.785,20.807,5901.7
+1700570760000,20.807,20.82,20.785,20.797,5799.4
+1700570820000,20.796,20.797,20.73,20.737,6551.9
+1700570880000,20.737,20.8,20.723,20.776,9511.2
+1700570940000,20.775,20.779,20.704,20.709,6634.5
+1700571000000,20.71,20.729,20.677,20.692,17607.3
+1700571060000,20.691,20.706,20.613,20.634,24575.0
+1700571120000,20.633,20.7,20.602,20.7,20531.1
+1700571180000,20.701,20.749,20.669,20.736,17635.8
+1700571240000,20.736,20.749,20.711,20.736,3606.4
+1700571300000,20.742,20.793,20.73,20.756,7803.5
+1700571360000,20.756,20.8,20.741,20.756,8571.3
+1700571420000,20.758,20.772,20.72,20.767,4295.2
+1700571480000,20.768,20.809,20.756,20.773,5636.0
+1700571540000,20.774,20.782,20.757,20.779,1776.0
+1700571600000,20.779,20.791,20.7,20.704,10711.8
+1700571660000,20.704,20.724,20.663,20.683,10815.2
+1700571720000,20.681,20.77,20.665,20.725,8262.7
+1700571780000,20.722,20.774,20.71,20.77,4235.6
+1700571840000,20.773,20.836,20.76,20.8,9453.0
+1700571900000,20.799,20.801,20.685,20.688,7336.3
+1700571960000,20.688,20.718,20.666,20.671,7330.8
+1700572020000,20.672,20.681,20.647,20.65,4964.4
+1700572080000,20.652,20.657,20.622,20.63,5657.0
+1700572140000,20.626,20.666,20.622,20.645,7426.6
+1700572200000,20.644,20.653,20.57,20.644,21087.0
+1700572260000,20.645,20.677,20.604,20.63,15000.7
+1700572320000,20.627,20.68,20.605,20.649,8723.3
+1700572380000,20.649,20.708,20.601,20.707,11125.7
+1700572440000,20.703,20.728,20.684,20.703,5827.2
+1700572500000,20.704,20.716,20.613,20.631,9608.5
+1700572560000,20.633,20.719,20.633,20.717,11528.2
+1700572620000,20.716,20.728,20.65,20.658,9101.4
+1700572680000,20.659,20.726,20.659,20.702,5662.4
+1700572740000,20.7,20.714,20.671,20.676,4817.5
+1700572800000,20.676,20.745,20.651,20.717,14243.4
+1700572860000,20.717,20.742,20.653,20.677,7847.1
+1700572920000,20.673,20.746,20.658,20.731,10381.1
+1700572980000,20.734,20.764,20.725,20.736,6115.8
+1700573040000,20.735,20.777,20.735,20.762,5372.0
+1700573100000,20.765,20.783,20.743,20.755,4654.8
+1700573160000,20.755,20.782,20.751,20.774,3840.0
+1700573220000,20.774,20.791,20.757,20.765,4920.0
+1700573280000,20.766,20.78,20.738,20.738,4089.8
+1700573340000,20.739,20.747,20.713,20.716,6362.3
+1700573400000,20.716,20.769,20.693,20.742,6403.8
+1700573460000,20.735,20.736,20.67,20.694,5497.0
+1700573520000,20.693,20.709,20.652,20.658,10258.5
+1700573580000,20.658,20.688,20.651,20.678,4325.0
+1700573640000,20.68,20.69,20.643,20.644,9294.9
+1700573700000,20.644,20.678,20.636,20.643,6184.4
+1700573760000,20.643,20.648,20.615,20.623,4813.5
+1700573820000,20.623,20.63,20.6,20.622,8480.5
+1700573880000,20.62,20.628,20.606,20.607,4639.0
+1700573940000,20.608,20.626,20.537,20.54,30435.9
+1700574000000,20.539,20.6,20.503,20.594,39952.4
+1700574060000,20.594,20.622,20.55,20.615,11114.5
+1700574120000,20.615,20.639,20.564,20.578,10565.5
+1700574180000,20.576,20.615,20.574,20.614,4271.5
+1700574240000,20.615,20.617,20.571,20.597,7003.9
+1700574300000,20.599,20.627,20.554,20.6,20482.2
+1700574360000,20.605,20.655,20.531,20.544,12775.2
+1700574420000,20.544,20.569,20.527,20.557,11994.0
+1700574480000,20.562,20.587,20.453,20.513,38702.7
+1700574540000,20.514,20.552,20.504,20.526,10164.0
+1700574600000,20.529,20.561,20.502,20.524,7311.6
+1700574660000,20.528,20.552,20.495,20.537,10347.4
+1700574720000,20.537,20.582,20.522,20.573,9132.8
+1700574780000,20.571,20.644,20.56,20.625,14118.0
+1700574840000,20.627,20.675,20.571,20.58,16535.1
+1700574900000,20.579,20.635,20.548,20.605,8901.3
+1700574960000,20.601,20.651,20.597,20.617,8464.3
+1700575020000,20.615,20.666,20.602,20.611,8745.3
+1700575080000,20.612,20.639,20.612,20.614,3197.9
+1700575140000,20.616,20.625,20.602,20.609,4107.0
+1700575200000,20.609,20.643,20.609,20.632,7009.5
+1700575260000,20.632,20.632,20.54,20.56,12884.8
+1700575320000,20.556,20.621,20.535,20.569,15612.9
+1700575380000,20.567,20.65,20.53,20.645,15398.5
+1700575440000,20.65,20.698,20.622,20.697,21845.6
+1700575500000,20.697,20.757,20.631,20.649,24469.1
+1700575560000,20.649,20.7,20.609,20.697,27715.1
+1700575620000,20.697,20.708,20.619,20.626,12189.0
+1700575680000,20.623,20.665,20.554,20.622,19961.6
+1700575740000,20.62,20.65,20.586,20.61,17120.5
+1700575800000,20.61,20.617,20.56,20.58,9780.6
+1700575860000,20.582,20.629,20.549,20.616,9180.2
+1700575920000,20.619,20.672,20.604,20.616,11641.0
+1700575980000,20.615,20.646,20.57,20.573,9153.9
+1700576040000,20.574,20.579,20.502,20.575,17518.5
+1700576100000,20.576,20.726,20.572,20.717,28071.5
+1700576160000,20.715,20.807,20.686,20.708,23044.3
+1700576220000,20.716,20.765,20.683,20.727,13465.0
+1700576280000,20.73,20.743,20.686,20.7,11609.1
+1700576340000,20.696,20.733,20.642,20.717,17733.5
+1700576400000,20.718,20.811,20.714,20.753,21476.9
+1700576460000,20.752,20.83,20.745,20.745,19877.9
+1700576520000,20.743,20.879,20.719,20.817,16676.7
+1700576580000,20.817,20.879,20.808,20.853,16860.2
+1700576640000,20.856,20.902,20.837,20.888,19145.1
+1700576700000,20.886,20.892,20.781,20.79,14811.7
+1700576760000,20.793,20.851,20.79,20.834,5691.8
+1700576820000,20.835,21.109,20.819,21.031,60168.2
+1700576880000,21.026,21.039,20.922,20.956,19080.5
+1700576940000,20.954,20.975,20.894,20.952,16695.5
+1700577000000,20.951,21.029,20.919,20.982,28095.1
+1700577060000,20.98,20.98,20.897,20.926,14490.6
+1700577120000,20.926,20.969,20.886,20.949,16602.3
+1700577180000,20.95,21.045,20.939,21.028,19860.6
+1700577240000,21.026,21.035,20.95,20.995,14872.8
+1700577300000,20.993,21.125,20.963,21.12,25755.7
+1700577360000,21.119,21.17,20.985,21.053,30454.0
+1700577420000,21.053,21.172,21.028,21.156,29618.0
+1700577480000,21.159,21.199,21.094,21.125,21735.7
+1700577540000,21.127,21.127,21.042,21.06,18201.3
+1700577600000,21.06,21.106,21.031,21.058,13499.1
+1700577660000,21.062,21.149,21.05,21.111,10421.0
+1700577720000,21.109,21.141,21.033,21.044,15829.1
+1700577780000,21.044,21.044,20.983,20.991,15835.4
+1700577840000,20.993,21.016,20.911,20.981,25865.5
+1700577900000,20.983,21.098,20.958,21.061,22113.6
+1700577960000,21.06,21.107,21.019,21.086,17429.6
+1700578020000,21.08,21.145,21.049,21.05,18884.7
+1700578080000,21.05,21.109,21.02,21.053,14822.2
+1700578140000,21.056,21.124,21.053,21.116,16937.0
+1700578200000,21.118,21.137,21.072,21.129,21054.1
+1700578260000,21.131,21.159,21.079,21.151,28543.5
+1700578320000,21.153,21.479,21.142,21.403,88827.3
+1700578380000,21.401,21.419,21.248,21.313,66890.8
+1700578440000,21.313,21.421,21.281,21.292,43211.1
+1700578500000,21.291,21.408,21.213,21.333,40216.1
+1700578560000,21.329,21.438,21.314,21.342,42594.6
+1700578620000,21.339,21.415,21.293,21.344,30912.1
+1700578680000,21.344,21.377,21.281,21.32,29257.5
+1700578740000,21.321,21.399,21.305,21.396,31425.4
+1700578800000,21.385,21.414,21.334,21.343,48346.3
+1700578860000,21.342,21.386,21.249,21.328,41926.8
+1700578920000,21.327,21.349,21.221,21.252,22404.7
+1700578980000,21.256,21.301,21.0,21.16,92038.5
+1700579040000,21.154,21.21,21.107,21.119,50951.4
+1700579100000,21.12,21.2,21.079,21.08,28244.8
+1700579160000,21.082,21.162,21.027,21.077,28385.5
+1700579220000,21.079,21.123,21.017,21.106,20893.4
+1700579280000,21.106,21.106,20.7,20.714,93425.6
+1700579340000,20.713,20.827,20.594,20.601,91051.2
+1700579400000,20.601,20.643,20.334,20.528,127458.5
+1700579460000,20.529,20.589,20.307,20.418,77589.9
+1700579520000,20.418,20.42,20.08,20.126,167698.9
+1700579580000,20.126,20.333,20.06,20.21,84107.1
+1700579640000,20.21,20.5,20.175,20.454,64249.0
+1700579700000,20.456,20.59,20.444,20.59,68262.5
+1700579760000,20.58,20.629,20.522,20.547,55397.4
+1700579820000,20.548,20.584,20.399,20.468,35194.6
+1700579880000,20.472,20.57,20.347,20.407,69767.7
+1700579940000,20.409,20.574,20.395,20.561,30777.2
+1700580000000,20.57,20.586,20.45,20.57,26717.1
+1700580060000,20.571,20.703,20.557,20.698,46383.6
+1700580120000,20.698,20.833,20.665,20.802,75490.1
+1700580180000,20.803,20.865,20.789,20.823,41559.1
+1700580240000,20.823,20.848,20.71,20.712,41466.6
+1700580300000,20.713,20.759,20.639,20.708,52322.7
+1700580360000,20.708,20.909,20.65,20.868,46471.1
+1700580420000,20.866,20.892,20.805,20.838,27152.9
+1700580480000,20.84,20.873,20.8,20.861,25995.1
+1700580540000,20.86,20.87,20.8,20.815,24669.1
+1700580600000,20.815,20.842,20.718,20.734,41391.5
+1700580660000,20.735,20.75,20.596,20.673,45042.6
+1700580720000,20.671,20.699,20.595,20.678,27624.5
+1700580780000,20.677,20.701,20.59,20.695,17214.0
+1700580840000,20.69,20.703,20.59,20.595,11473.9
+1700580900000,20.594,20.679,20.581,20.635,21826.7
+1700580960000,20.634,20.707,20.606,20.63,26882.6
+1700581020000,20.633,20.809,20.615,20.779,27319.6
+1700581080000,20.777,20.873,20.776,20.851,18349.9
+1700581140000,20.85,20.863,20.772,20.774,13836.4
+1700581200000,20.777,20.81,20.706,20.759,14389.2
+1700581260000,20.76,20.783,20.663,20.701,19799.0
+1700581320000,20.701,20.744,20.687,20.7,9922.1
+1700581380000,20.7,20.708,20.663,20.691,13419.3
+1700581440000,20.684,20.691,20.576,20.598,17316.0
+1700581500000,20.595,20.675,20.54,20.58,21338.5
+1700581560000,20.581,20.821,20.532,20.793,35737.3
+1700581620000,20.792,21.152,20.792,21.01,97592.6
+1700581680000,21.009,21.21,20.955,20.993,64394.7
+1700581740000,20.983,21.05,20.92,21.028,41412.0
+1700581800000,21.027,21.135,20.991,21.135,84793.9
+1700581860000,21.132,21.199,21.089,21.142,32624.4
+1700581920000,21.141,21.239,21.095,21.181,56156.1
+1700581980000,21.185,21.202,21.052,21.06,28127.8
+1700582040000,21.065,21.102,21.019,21.095,26356.4
+1700582100000,21.085,21.13,21.028,21.07,31432.9
+1700582160000,21.071,21.086,20.901,20.914,36736.3
+1700582220000,20.921,20.968,20.8,20.917,32916.1
+1700582280000,20.909,20.91,20.817,20.845,15229.7
+1700582340000,20.845,20.913,20.75,20.754,36141.7
+1700582400000,20.754,20.923,20.71,20.849,35518.9
+1700582460000,20.849,20.867,20.8,20.805,15417.0
+1700582520000,20.81,20.857,20.717,20.744,32662.5
+1700582580000,20.754,20.796,20.673,20.768,27582.2
+1700582640000,20.768,20.774,20.646,20.695,17098.9
+1700582700000,20.692,20.703,20.557,20.634,32826.1
+1700582760000,20.633,20.713,20.585,20.709,14612.8
+1700582820000,20.709,20.731,20.667,20.698,11120.4
+1700582880000,20.697,20.755,20.666,20.721,13784.4
+1700582940000,20.723,20.84,20.723,20.83,21165.0
+1700583000000,20.824,20.881,20.804,20.872,13749.8
+1700583060000,20.87,20.996,20.846,20.982,21533.8
+1700583120000,20.981,21.149,20.976,21.11,34356.1
+1700583180000,21.107,21.186,21.08,21.087,44338.6
+1700583240000,21.092,21.102,20.947,20.98,29881.9
+1700583300000,20.98,21.04,20.948,20.969,15567.1
+1700583360000,20.968,20.972,20.809,20.831,24669.2
+1700583420000,20.831,20.859,20.752,20.788,17474.8
+1700583480000,20.787,20.823,20.744,20.774,13167.2
+1700583540000,20.767,20.776,20.721,20.728,9197.7
+1700583600000,20.725,20.731,20.667,20.69,16406.2
+1700583660000,20.69,20.781,20.68,20.774,11784.7
+1700583720000,20.771,20.778,20.677,20.685,10977.8
+1700583780000,20.681,20.735,20.675,20.704,8840.1
+1700583840000,20.703,20.793,20.692,20.782,9478.1
+1700583900000,20.786,20.855,20.752,20.823,16510.5
+1700583960000,20.819,20.819,20.689,20.731,11272.9
+1700584020000,20.731,20.783,20.712,20.729,7905.2
+1700584080000,20.728,20.729,20.672,20.709,10186.0
+1700584140000,20.711,20.762,20.7,20.727,7764.8
+1700584200000,20.731,20.769,20.658,20.659,15372.2
+1700584260000,20.66,20.673,20.567,20.6,14434.7
+1700584320000,20.599,20.609,20.556,20.562,16951.2
+1700584380000,20.563,20.563,20.333,20.386,85645.8
+1700584440000,20.384,20.4,20.288,20.321,71816.7
+1700584500000,20.321,20.373,20.214,20.236,56968.9
+1700584560000,20.23,20.339,20.2,20.29,66318.8
+1700584620000,20.29,20.35,20.245,20.324,32739.0
+1700584680000,20.319,20.377,20.278,20.338,40727.0
+1700584740000,20.335,20.355,20.283,20.328,17397.8
+1700584800000,20.329,20.349,20.253,20.262,16745.1
+1700584860000,20.258,20.286,20.223,20.267,21477.1
+1700584920000,20.275,20.364,20.275,20.356,12396.5
+1700584980000,20.354,20.414,20.334,20.387,20920.0
+1700585040000,20.385,20.441,20.344,20.376,36507.3
+1700585100000,20.375,20.437,20.341,20.384,18374.4
+1700585160000,20.383,20.398,20.253,20.279,14337.5
+1700585220000,20.276,20.395,20.215,20.395,39656.8
+1700585280000,20.392,20.553,20.38,20.512,35454.4
+1700585340000,20.512,20.554,20.5,20.524,20430.4
+1700585400000,20.524,20.589,20.444,20.511,29014.9
+1700585460000,20.511,20.657,20.511,20.625,51175.9
+1700585520000,20.629,20.821,20.624,20.735,56128.9
+1700585580000,20.735,20.757,20.638,20.664,27422.9
+1700585640000,20.665,20.678,20.579,20.592,16325.0
+1700585700000,20.589,20.614,20.49,20.524,35624.7
+1700585760000,20.523,20.539,20.37,20.381,26118.3
+1700585820000,20.38,20.499,20.369,20.481,21140.0
+1700585880000,20.482,20.527,20.419,20.425,12799.0
+1700585940000,20.428,20.489,20.424,20.443,10467.1
+1700586000000,20.44,20.455,20.322,20.336,20226.6
+1700586060000,20.336,20.368,20.315,20.339,13202.6
+1700586120000,20.342,20.391,20.286,20.385,16306.3
+1700586180000,20.387,20.428,20.333,20.385,14736.0
+1700586240000,20.383,20.429,20.359,20.369,9121.2
+1700586300000,20.365,20.488,20.365,20.451,14342.7
+1700586360000,20.448,20.465,20.338,20.364,15576.5
+1700586420000,20.366,20.455,20.35,20.444,7349.7
+1700586480000,20.445,20.462,20.381,20.457,8112.8
+1700586540000,20.457,20.47,20.394,20.403,6520.2
+1700586600000,20.401,20.462,20.381,20.462,8730.8
+1700586660000,20.463,20.474,20.403,20.431,7285.5
+1700586720000,20.431,20.485,20.427,20.479,10180.9
+1700586780000,20.481,20.539,20.446,20.539,10699.7
+1700586840000,20.535,20.586,20.489,20.555,13287.6
+1700586900000,20.557,20.664,20.521,20.664,18686.9
+1700586960000,20.662,20.778,20.658,20.683,48074.5
+1700587020000,20.685,20.704,20.584,20.606,30843.4
+1700587080000,20.603,20.655,20.516,20.655,22305.5
+1700587140000,20.654,20.679,20.554,20.644,23611.8
+1700587200000,20.642,20.875,20.63,20.818,61863.6
+1700587260000,20.81,20.864,20.754,20.773,26126.3
+1700587320000,20.772,20.842,20.743,20.798,23892.8
+1700587380000,20.798,20.808,20.707,20.78,27110.4
+1700587440000,20.789,20.801,20.709,20.796,17373.0
+1700587500000,20.794,20.84,20.736,20.79,13500.9
+1700587560000,20.787,20.82,20.721,20.795,10438.2
+1700587620000,20.793,20.86,20.762,20.783,11972.3
+1700587680000,20.777,20.786,20.692,20.703,22912.3
+1700587740000,20.7,20.707,20.646,20.679,14247.6
+1700587800000,20.678,20.76,20.644,20.757,10311.9
+1700587860000,20.756,20.784,20.605,20.612,10784.2
+1700587920000,20.616,20.639,20.55,20.619,21130.1
+1700587980000,20.622,20.656,20.578,20.638,14585.4
+1700588040000,20.642,20.642,20.326,20.352,70761.0
+1700588100000,20.348,20.365,20.28,20.309,42036.2
+1700588160000,20.309,20.319,20.17,20.245,82292.8
+1700588220000,20.245,20.268,20.026,20.039,94643.2
+1700588280000,20.042,20.143,19.662,19.923,236148.1
+1700588340000,19.93,20.04,19.913,19.956,46854.0
+1700588400000,19.953,20.023,19.88,19.934,35313.7
+1700588460000,19.925,19.925,19.611,19.679,100366.0
+1700588520000,19.679,19.841,19.589,19.817,85011.5
+1700588580000,19.817,19.941,19.765,19.786,54954.6
+1700588640000,19.786,19.846,19.627,19.658,68814.9
+1700588700000,19.667,19.766,19.433,19.605,115199.0
+1700588760000,19.611,19.845,19.47,19.798,75140.0
+1700588820000,19.798,19.956,19.79,19.886,75114.2
+1700588880000,19.887,19.969,19.83,19.839,31491.3
+1700588940000,19.846,19.919,19.835,19.905,22756.7
+1700589000000,19.908,19.992,19.869,19.906,41028.7
+1700589060000,19.904,19.963,19.82,19.834,20285.6
+1700589120000,19.84,19.923,19.788,19.813,35862.1
+1700589180000,19.814,19.884,19.803,19.836,24511.8
+1700589240000,19.835,19.872,19.765,19.859,15551.4
+1700589300000,19.855,19.888,19.758,19.829,12150.5
+1700589360000,19.821,19.852,19.723,19.759,14884.3
+1700589420000,19.762,19.777,19.642,19.661,22736.3
+1700589480000,19.663,19.744,19.636,19.709,22637.5
+1700589540000,19.71,19.755,19.638,19.654,16324.9
+1700589600000,19.655,19.693,19.544,19.613,39909.7
+1700589660000,19.607,19.607,19.254,19.306,118004.8
+1700589720000,19.302,19.498,19.259,19.416,55684.2
+1700589780000,19.416,19.497,19.117,19.145,96056.7
+1700589840000,19.148,19.367,19.061,19.244,63007.2
+1700589900000,19.238,19.295,18.988,19.218,106840.6
+1700589960000,19.218,19.371,19.136,19.283,79025.7
+1700590020000,19.276,19.44,19.249,19.393,67402.4
+1700590080000,19.393,19.447,19.257,19.326,27098.2
+1700590140000,19.324,19.368,19.22,19.241,23365.8
+1700590200000,19.24,19.314,19.15,19.217,44927.7
+1700590260000,19.219,19.281,19.148,19.165,36310.9
+1700590320000,19.16,19.28,19.072,19.265,49158.6
+1700590380000,19.279,19.365,19.2,19.214,34328.8
+1700590440000,19.214,19.276,19.156,19.22,28217.7
+1700590500000,19.218,19.266,19.119,19.177,42941.7
+1700590560000,19.169,19.244,19.094,19.22,33739.9
+1700590620000,19.225,19.349,19.146,19.309,48492.6
+1700590680000,19.304,19.43,19.299,19.421,42768.6
+1700590740000,19.42,19.443,19.338,19.348,26283.7
+1700590800000,19.348,19.388,19.306,19.349,20804.4
+1700590860000,19.352,19.359,19.237,19.296,19001.1
+1700590920000,19.293,19.34,19.246,19.312,16776.0
+1700590980000,19.315,19.368,19.28,19.311,12047.6
+1700591040000,19.305,19.43,19.3,19.375,37922.1
+1700591100000,19.378,19.426,19.359,19.393,18182.0
+1700591160000,19.393,19.41,19.306,19.321,19786.5
+1700591220000,19.32,19.426,19.284,19.399,19202.9
+1700591280000,19.398,19.492,19.377,19.433,33085.3
+1700591340000,19.434,19.444,19.335,19.345,23610.5
+1700591400000,19.343,19.37,19.275,19.292,12765.7
+1700591460000,19.282,19.394,19.264,19.389,27560.4
+1700591520000,19.393,19.5,19.378,19.419,21192.2
+1700591580000,19.425,19.566,19.413,19.522,35581.3
+1700591640000,19.522,19.535,19.445,19.451,14384.8
+1700591700000,19.455,19.499,19.384,19.498,13370.5
+1700591760000,19.493,19.553,19.43,19.431,25386.5
+1700591820000,19.432,19.479,19.411,19.448,19297.3
+1700591880000,19.445,19.487,19.443,19.476,6221.5
+1700591940000,19.476,19.499,19.451,19.465,9815.3
+1700592000000,19.469,19.473,19.43,19.435,10668.7
+1700592060000,19.435,19.451,19.362,19.39,14968.4
+1700592120000,19.392,19.451,19.341,19.403,21597.5
+1700592180000,19.403,19.468,19.391,19.398,10797.8
+1700592240000,19.39,19.416,19.361,19.366,6955.6
+1700592300000,19.368,19.394,19.302,19.331,14245.5
+1700592360000,19.335,19.398,19.313,19.395,13955.0
+1700592420000,19.392,19.461,19.348,19.375,11967.7
+1700592480000,19.367,19.381,19.32,19.333,31517.7
+1700592540000,19.331,19.362,19.268,19.302,21096.5
+1700592600000,19.298,19.382,19.298,19.37,11622.3
+1700592660000,19.371,19.382,19.315,19.37,10256.2
+1700592720000,19.371,19.434,19.368,19.387,8345.9
+1700592780000,19.387,19.418,19.352,19.366,9944.9
+1700592840000,19.366,19.404,19.307,19.309,6290.1
+1700592900000,19.31,19.352,19.304,19.327,12180.4
+1700592960000,19.325,19.336,19.303,19.315,9053.0
+1700593020000,19.32,19.41,19.308,19.375,14974.6
+1700593080000,19.371,19.425,19.362,19.376,9622.1
+1700593140000,19.384,19.405,19.335,19.368,6686.9
+1700593200000,19.367,19.492,19.33,19.473,16602.4
+1700593260000,19.474,19.523,19.412,19.489,20640.2
+1700593320000,19.494,19.601,19.49,19.531,41389.7
+1700593380000,19.53,19.589,19.517,19.546,11402.0
+1700593440000,19.552,19.669,19.541,19.657,24053.4
+1700593500000,19.655,19.698,19.593,19.671,20503.5
+1700593560000,19.671,19.698,19.571,19.648,12956.5
+1700593620000,19.648,19.667,19.585,19.603,13457.0
+1700593680000,19.603,19.619,19.563,19.565,9709.2
+1700593740000,19.564,19.6,19.53,19.576,9663.3
+1700593800000,19.569,19.585,19.529,19.565,7720.5
+1700593860000,19.566,19.601,19.531,19.591,9510.2
+1700593920000,19.587,19.609,19.564,19.603,5893.0
+1700593980000,19.603,19.682,19.601,19.666,13257.2
+1700594040000,19.668,19.709,19.642,19.649,8306.1
+1700594100000,19.649,19.778,19.631,19.738,17241.7
+1700594160000,19.739,19.765,19.709,19.764,10187.8
+1700594220000,19.761,19.837,19.749,19.813,36624.6
+1700594280000,19.814,19.9,19.805,19.835,26914.1
+1700594340000,19.834,19.855,19.786,19.808,20767.9
+1700594400000,19.807,19.893,19.797,19.849,21885.2
+1700594460000,19.844,19.884,19.83,19.856,9380.5
+1700594520000,19.857,19.916,19.854,19.907,11511.9
+1700594580000,19.905,19.936,19.877,19.887,15145.6
+1700594640000,19.885,19.95,19.885,19.922,16321.4
+1700594700000,19.921,19.96,19.901,19.941,20147.7
+1700594760000,19.942,19.97,19.875,19.9,13004.8
+1700594820000,19.904,19.966,19.892,19.959,8432.8
+1700594880000,19.958,19.969,19.881,19.943,11186.3
+1700594940000,19.929,19.951,19.892,19.94,9375.1
+1700595000000,19.94,19.959,19.862,19.909,15489.9
+1700595060000,19.911,19.914,19.803,19.826,8703.2
+1700595120000,19.831,19.86,19.789,19.828,11824.6
+1700595180000,19.832,19.861,19.781,19.804,10627.4
+1700595240000,19.805,19.831,19.783,19.813,7491.7
+1700595300000,19.814,19.851,19.739,19.768,32167.3
+1700595360000,19.768,19.806,19.722,19.797,8768.3
+1700595420000,19.797,19.805,19.731,19.756,18788.9
+1700595480000,19.756,19.771,19.663,19.703,22352.6
+1700595540000,19.704,19.747,19.665,19.706,11175.9
+1700595600000,19.709,19.755,19.701,19.742,8808.7
+1700595660000,19.741,19.783,19.707,19.715,11158.3
+1700595720000,19.715,19.734,19.675,19.706,5571.4
+1700595780000,19.706,19.726,19.632,19.712,15925.3
+1700595840000,19.713,19.722,19.687,19.698,6745.9
+1700595900000,19.698,19.705,19.639,19.671,8586.1
+1700595960000,19.668,19.8,19.662,19.774,12207.2
+1700596020000,19.771,19.781,19.707,19.726,9037.8
+1700596080000,19.725,19.772,19.705,19.71,8108.6
+1700596140000,19.715,19.749,19.708,19.728,4601.5
+1700596200000,19.726,19.771,19.684,19.739,6402.3
+1700596260000,19.739,19.739,19.668,19.682,4824.0
+1700596320000,19.683,19.683,19.611,19.638,17218.8
+1700596380000,19.637,19.653,19.56,19.61,20099.3
+1700596440000,19.611,19.632,19.568,19.607,11195.4
+1700596500000,19.606,19.646,19.552,19.583,19298.3
+1700596560000,19.582,19.622,19.567,19.594,8184.6
+1700596620000,19.593,19.649,19.589,19.649,5010.2
+1700596680000,19.65,19.696,19.638,19.649,6596.5
+1700596740000,19.646,19.652,19.557,19.604,22608.7
+1700596800000,19.604,19.647,19.593,19.601,15038.4
+1700596860000,19.601,19.621,19.566,19.584,7701.9
+1700596920000,19.583,19.6,19.562,19.58,5213.8
+1700596980000,19.582,19.604,19.572,19.587,3794.7
+1700597040000,19.588,19.61,19.578,19.602,5951.5
+1700597100000,19.601,19.641,19.581,19.583,7117.7
+1700597160000,19.586,19.626,19.556,19.611,15422.2
+1700597220000,19.613,19.613,19.47,19.478,20443.0
+1700597280000,19.481,19.536,19.47,19.529,10468.6
+1700597340000,19.528,19.594,19.527,19.589,6129.7
+1700597400000,19.589,19.623,19.573,19.592,10709.0
+1700597460000,19.593,19.619,19.56,19.611,4409.1
+1700597520000,19.613,19.615,19.562,19.608,4390.0
+1700597580000,19.607,19.623,19.581,19.594,3864.0
+1700597640000,19.591,19.612,19.582,19.603,3015.1
+1700597700000,19.6,19.636,19.569,19.573,6903.5
+1700597760000,19.572,19.616,19.571,19.603,2754.6
+1700597820000,19.603,19.79,19.602,19.764,20718.3
+1700597880000,19.763,19.842,19.752,19.817,16706.0
+1700597940000,19.816,19.82,19.757,19.765,11230.7
+1700598000000,19.766,19.771,19.742,19.759,5782.6
+1700598060000,19.759,19.78,19.666,19.675,10641.8
+1700598120000,19.679,19.722,19.648,19.66,12727.7
+1700598180000,19.661,19.728,19.619,19.627,31191.3
+1700598240000,19.624,19.65,19.608,19.636,4682.0
+1700598300000,19.632,19.639,19.604,19.625,4470.2
+1700598360000,19.626,19.673,19.6,19.667,8072.5
+1700598420000,19.661,19.691,19.625,19.672,8533.9
+1700598480000,19.675,19.704,19.598,19.6,9204.3
+1700598540000,19.602,19.627,19.593,19.627,4898.2
+1700598600000,19.619,19.687,19.617,19.626,8244.5
+1700598660000,19.628,19.671,19.589,19.589,5103.8
+1700598720000,19.593,19.723,19.591,19.723,6024.5
+1700598780000,19.722,19.747,19.656,19.681,6332.9
+1700598840000,19.681,19.722,19.642,19.674,4172.9
+1700598900000,19.672,19.733,19.653,19.715,3205.4
+1700598960000,19.719,19.722,19.696,19.71,1831.8
+1700599020000,19.711,19.783,19.688,19.688,11561.1
+1700599080000,19.688,19.859,19.688,19.847,12285.9
+1700599140000,19.852,19.873,19.821,19.848,11663.8
+1700599200000,19.85,19.992,19.843,19.964,30221.5
+1700599260000,19.959,20.046,19.891,20.043,32538.7
+1700599320000,20.034,20.042,19.954,19.975,14717.5
+1700599380000,19.973,20.017,19.94,19.943,11585.2
+1700599440000,19.939,20.038,19.937,20.014,16331.8
+1700599500000,20.019,20.068,19.998,20.041,16079.2
+1700599560000,20.046,20.046,19.954,19.959,6201.8
+1700599620000,19.961,20.024,19.9,19.952,12040.4
+1700599680000,19.953,19.966,19.905,19.905,7180.4
+1700599740000,19.904,19.945,19.867,19.9,8632.1
+1700599800000,19.898,19.945,19.898,19.934,4900.1
+1700599860000,19.931,19.937,19.849,19.856,4747.0
+1700599920000,19.852,19.886,19.842,19.846,6892.6
+1700599980000,19.844,19.875,19.835,19.875,4293.9
+1700600040000,19.875,19.895,19.825,19.841,6988.2
+1700600100000,19.842,19.88,19.829,19.829,3690.4
+1700600160000,19.832,19.858,19.807,19.823,10270.2
+1700600220000,19.819,19.842,19.804,19.82,4889.5
+1700600280000,19.817,19.835,19.806,19.816,4789.6
+1700600340000,19.817,19.828,19.781,19.8,5030.2
+1700600400000,19.797,19.834,19.751,19.782,8743.7
+1700600460000,19.781,19.865,19.756,19.865,9690.4
+1700600520000,19.865,19.871,19.799,19.852,5792.3
+1700600580000,19.856,19.91,19.849,19.899,7198.2
+1700600640000,19.898,19.947,19.869,19.907,6612.3
+1700600700000,19.902,19.94,19.885,19.94,4966.1
+1700600760000,19.931,19.931,19.871,19.891,7107.2
+1700600820000,19.89,19.903,19.846,19.853,4103.9
+1700600880000,19.852,19.852,19.762,19.801,7161.1
+1700600940000,19.797,19.819,19.784,19.801,2308.9
+1700601000000,19.805,19.828,19.798,19.811,2192.0
+1700601060000,19.812,19.816,19.77,19.809,3829.6
+1700601120000,19.811,19.82,19.79,19.803,1939.7
+1700601180000,19.8,19.815,19.775,19.804,3374.2
+1700601240000,19.802,19.872,19.795,19.836,5596.0
+1700601300000,19.835,19.951,19.822,19.951,12090.7
+1700601360000,19.947,19.999,19.937,19.983,13100.5
+1700601420000,19.981,20.006,19.879,19.879,16792.8
+1700601480000,19.881,19.9,19.839,19.866,9102.8
+1700601540000,19.863,19.9,19.841,19.845,5136.7
+1700601600000,19.845,19.898,19.81,19.817,9152.6
+1700601660000,19.811,19.811,19.755,19.772,8722.3
+1700601720000,19.772,19.82,19.76,19.769,13622.0
+1700601780000,19.771,19.794,19.771,19.779,5950.8
+1700601840000,19.778,19.798,19.758,19.786,7907.3
+1700601900000,19.79,19.798,19.777,19.786,5384.3
+1700601960000,19.789,19.798,19.739,19.788,11703.6
+1700602020000,19.791,19.798,19.719,19.727,6500.0
+1700602080000,19.728,19.772,19.724,19.733,9224.6
+1700602140000,19.738,19.789,19.736,19.78,3916.5
+1700602200000,19.777,19.795,19.765,19.784,4703.9
+1700602260000,19.784,19.808,19.75,19.793,9082.7
+1700602320000,19.796,19.799,19.72,19.73,4005.2
+1700602380000,19.729,19.808,19.729,19.8,3725.0
+1700602440000,19.802,19.809,19.755,19.771,2669.5
+1700602500000,19.771,19.792,19.735,19.742,4589.4
+1700602560000,19.74,19.773,19.736,19.746,4932.0
+1700602620000,19.747,19.752,19.702,19.702,3555.7
+1700602680000,19.706,19.71,19.655,19.661,13979.7
+1700602740000,19.662,19.685,19.638,19.675,10181.9
+1700602800000,19.678,19.686,19.659,19.674,5120.1
+1700602860000,19.675,19.681,19.635,19.678,7272.5
+1700602920000,19.678,19.681,19.645,19.657,4492.7
+1700602980000,19.66,19.689,19.656,19.682,5057.6
+1700603040000,19.68,19.708,19.659,19.698,5530.0
+1700603100000,19.705,19.708,19.653,19.691,7883.6
+1700603160000,19.686,19.696,19.635,19.64,7712.2
+1700603220000,19.64,19.652,19.566,19.593,40046.3
+1700603280000,19.592,19.64,19.57,19.632,20377.2
+1700603340000,19.632,19.668,19.601,19.668,8895.1
+1700603400000,19.669,19.752,19.645,19.727,15473.4
+1700603460000,19.726,19.733,19.666,19.733,5485.6
+1700603520000,19.728,19.729,19.656,19.666,7448.3
+1700603580000,19.667,19.692,19.61,19.685,6545.4
+1700603640000,19.685,19.71,19.648,19.657,6775.1
+1700603700000,19.655,19.656,19.623,19.644,2930.6
+1700603760000,19.644,19.661,19.597,19.661,4621.7
+1700603820000,19.654,19.656,19.612,19.612,2842.9
+1700603880000,19.613,19.646,19.607,19.619,3552.8
+1700603940000,19.621,19.634,19.6,19.611,3518.4
+1700604000000,19.611,19.627,19.587,19.599,10152.4
+1700604060000,19.598,19.663,19.595,19.651,4246.2
+1700604120000,19.653,19.72,19.642,19.703,10523.8
+1700604180000,19.704,19.716,19.649,19.653,4207.3
+1700604240000,19.656,19.704,19.652,19.688,7491.8
+1700604300000,19.686,19.694,19.65,19.654,4000.9
+1700604360000,19.654,19.662,19.613,19.64,4590.1
+1700604420000,19.642,19.658,19.62,19.655,2774.7
+1700604480000,19.654,19.655,19.633,19.642,1935.3
+1700604540000,19.642,19.645,19.586,19.601,6731.0
+1700604600000,19.6,19.609,19.5,19.558,29194.6
+1700604660000,19.553,19.571,19.521,19.529,7419.9
+1700604720000,19.53,19.564,19.511,19.511,4920.3
+1700604780000,19.516,19.526,19.446,19.454,17947.2
+1700604840000,19.458,19.458,19.405,19.436,15623.9
+1700604900000,19.439,19.454,19.432,19.444,3933.6
+1700604960000,19.445,19.467,19.402,19.433,7300.4
+1700605020000,19.432,19.446,19.387,19.396,9311.5
+1700605080000,19.393,19.423,19.351,19.374,10100.0
+1700605140000,19.374,19.38,19.307,19.369,23816.1
+1700605200000,19.369,19.391,19.34,19.344,7070.2
+1700605260000,19.347,19.37,19.331,19.35,4255.6
+1700605320000,19.352,19.353,19.227,19.279,28039.7
+1700605380000,19.28,19.308,19.259,19.272,7736.3
+1700605440000,19.272,19.277,19.139,19.22,41893.5
+1700605500000,19.221,19.225,19.0,19.099,74883.5
+1700605560000,19.098,19.123,19.035,19.043,21928.3
+1700605620000,19.046,19.049,18.738,18.865,165247.9
+1700605680000,18.868,18.908,18.787,18.899,47110.0
+1700605740000,18.899,18.935,18.584,18.894,96319.1
+1700605800000,18.888,18.991,18.814,18.977,36313.4
+1700605860000,18.976,18.99,18.909,18.938,18167.0
+1700605920000,18.94,18.944,18.753,18.901,31303.9
+1700605980000,18.901,19.073,18.894,19.069,22025.3
+1700606040000,19.067,19.105,18.994,19.002,14615.9
+1700606100000,18.999,19.031,18.965,18.988,13070.3
+1700606160000,18.987,19.088,18.984,19.088,10817.8
+1700606220000,19.087,19.143,19.087,19.131,12042.3
+1700606280000,19.133,19.134,19.076,19.082,9141.1
+1700606340000,19.082,19.096,19.063,19.084,6645.4
+1700606400000,19.084,19.091,19.061,19.066,2959.5
+1700606460000,19.065,19.067,19.037,19.042,3386.6
+1700606520000,19.041,19.042,19.004,19.012,8799.0
+1700606580000,19.012,19.021,19.01,19.018,4358.1
+1700606640000,19.019,19.02,18.866,18.903,15311.9
+1700606700000,18.904,18.942,18.904,18.922,5550.2
+1700606760000,18.924,18.986,18.922,18.982,6881.0
+1700606820000,18.982,18.989,18.965,18.976,5151.6
+1700606880000,18.976,18.985,18.972,18.977,1792.7
+1700606940000,18.978,18.989,18.974,18.981,3151.8
+1700607000000,18.982,18.989,18.9,18.9,11806.7
+1700607060000,18.901,18.912,18.875,18.895,5860.8
+1700607120000,18.896,18.902,18.874,18.887,6401.7
+1700607180000,18.888,18.94,18.888,18.893,10732.3
+1700607240000,18.893,18.899,18.622,18.65,49400.6
+1700607300000,18.648,18.698,18.403,18.517,84066.7
+1700607360000,18.52,18.644,18.503,18.503,31401.9
+1700607420000,18.507,18.638,18.401,18.619,28245.9
+1700607480000,18.614,18.706,18.55,18.69,25485.6
+1700607540000,18.685,18.716,18.643,18.66,13947.1
+1700607600000,18.655,18.736,18.655,18.678,24958.8
+1700607660000,18.683,18.752,18.671,18.693,19295.8
+1700607720000,18.693,18.722,18.615,18.71,19449.1
+1700607780000,18.71,18.768,18.647,18.761,17661.0
+1700607840000,18.759,18.8,18.722,18.728,17967.1
+1700607900000,18.732,18.862,18.69,18.862,21018.0
+1700607960000,18.862,18.868,18.778,18.813,17981.3
+1700608020000,18.805,18.869,18.772,18.86,15667.6
+1700608080000,18.859,18.93,18.852,18.882,18801.2
+1700608140000,18.877,18.894,18.844,18.849,12603.0
+1700608200000,18.847,18.876,18.799,18.851,16169.8
+1700608260000,18.845,18.875,18.81,18.825,7223.2
+1700608320000,18.826,18.874,18.822,18.868,8968.1
+1700608380000,18.87,18.923,18.855,18.886,12401.6
+1700608440000,18.882,18.915,18.868,18.883,7017.3
+1700608500000,18.882,18.912,18.826,18.859,8513.9
+1700608560000,18.858,18.954,18.85,18.919,10604.1
+1700608620000,18.919,18.923,18.859,18.868,5880.4
+1700608680000,18.87,18.902,18.796,18.862,26507.1
+1700608740000,18.862,18.873,18.818,18.824,6302.7
+1700608800000,18.824,18.925,18.824,18.906,11462.9
+1700608860000,18.905,18.954,18.889,18.889,12659.3
+1700608920000,18.892,19.12,18.888,18.962,106965.6
+1700608980000,18.963,19.018,18.903,18.995,22595.9
+1700609040000,18.992,19.086,18.987,19.034,39113.1
+1700609100000,19.034,19.155,19.032,19.143,23023.8
+1700609160000,19.146,19.169,19.115,19.148,20625.4
+1700609220000,19.149,19.193,19.123,19.186,15296.0
+1700609280000,19.186,19.237,19.174,19.213,32075.8
+1700609340000,19.214,19.239,19.105,19.136,26833.3
+1700609400000,19.135,19.187,19.071,19.103,20301.1
+1700609460000,19.103,19.229,19.087,19.228,19050.2
+1700609520000,19.229,19.278,19.219,19.271,16040.5
+1700609580000,19.267,19.272,19.176,19.185,9527.4
+1700609640000,19.185,19.228,19.157,19.182,9103.4
+1700609700000,19.181,19.226,19.12,19.22,8059.5
+1700609760000,19.22,19.271,19.192,19.22,11670.8
+1700609820000,19.219,19.24,19.2,19.227,8042.4
+1700609880000,19.228,19.258,19.164,19.19,11042.8
+1700609940000,19.196,19.237,19.156,19.211,7855.2
+1700610000000,19.213,19.238,19.2,19.228,7202.4
+1700610060000,19.229,19.24,19.189,19.226,7304.4
+1700610120000,19.229,19.26,19.207,19.252,11163.8
+1700610180000,19.253,19.267,19.24,19.259,6845.0
+1700610240000,19.26,19.276,19.23,19.265,11447.4
+1700610300000,19.265,19.399,19.253,19.262,38849.3
+1700610360000,19.264,19.276,19.147,19.188,23242.0
+1700610420000,19.186,19.21,19.158,19.189,10973.7
+1700610480000,19.188,19.245,19.183,19.245,6954.9
+1700610540000,19.244,19.291,19.163,19.177,10451.0
+1700610600000,19.177,19.266,19.165,19.211,12703.3
+1700610660000,19.212,19.251,19.132,19.243,8523.8
+1700610720000,19.243,19.275,19.183,19.203,7400.3
+1700610780000,19.195,19.256,19.182,19.23,10927.0
+1700610840000,19.225,19.275,19.178,19.182,12155.3
+1700610900000,19.183,19.235,19.151,19.201,11638.8
+1700610960000,19.194,19.208,19.155,19.161,7403.2
+1700611020000,19.162,19.218,19.121,19.145,15140.5
+1700611080000,19.152,19.177,19.097,19.142,18291.0
+1700611140000,19.144,19.153,19.071,19.096,13955.2
+1700611200000,19.095,19.19,19.013,19.19,36665.6
+1700611260000,19.184,19.465,19.182,19.45,38832.8
+1700611320000,19.449,19.462,19.3,19.334,34063.5
+1700611380000,19.332,19.453,19.332,19.453,16593.5
+1700611440000,19.452,19.576,19.445,19.576,40929.0
+1700611500000,19.573,19.586,19.499,19.542,20825.6
+1700611560000,19.541,19.559,19.482,19.551,12152.3
+1700611620000,19.552,19.571,19.487,19.52,14979.8
+1700611680000,19.524,19.526,19.484,19.494,9402.9
+1700611740000,19.496,19.715,19.473,19.616,41622.4
+1700611800000,19.615,19.693,19.55,19.676,16713.9
+1700611860000,19.679,19.73,19.615,19.651,13147.9
+1700611920000,19.657,19.689,19.621,19.656,12646.9
+1700611980000,19.655,19.702,19.572,19.579,18256.0
+1700612040000,19.58,19.629,19.568,19.572,11258.8
+1700612100000,19.572,19.691,19.568,19.643,11321.6
+1700612160000,19.643,19.662,19.555,19.608,10050.6
+1700612220000,19.61,19.62,19.559,19.563,6523.8
+1700612280000,19.561,19.629,19.55,19.612,6886.3
+1700612340000,19.606,19.673,19.604,19.626,11636.9
+1700612400000,19.625,19.65,19.561,19.561,9063.6
+1700612460000,19.567,19.595,19.528,19.574,7397.0
+1700612520000,19.579,19.624,19.57,19.611,5673.5
+1700612580000,19.611,19.611,19.523,19.544,7841.3
+1700612640000,19.543,19.6,19.506,19.569,28238.4
+1700612700000,19.567,19.598,19.538,19.558,10497.8
+1700612760000,19.559,19.622,19.557,19.614,3101.8
+1700612820000,19.617,19.657,19.602,19.646,6974.3
+1700612880000,19.645,19.677,19.617,19.619,7147.0
+1700612940000,19.621,19.663,19.6,19.647,9244.2
+1700613000000,19.646,19.666,19.606,19.634,10751.5
+1700613060000,19.633,19.676,19.603,19.606,12753.4
+1700613120000,19.609,19.648,19.6,19.605,13794.2
+1700613180000,19.605,19.657,19.589,19.64,16468.9
+1700613240000,19.636,19.678,19.61,19.678,10067.6
+1700613300000,19.672,19.69,19.649,19.663,11851.4
+1700613360000,19.664,19.664,19.574,19.617,5491.8
+1700613420000,19.621,19.621,19.522,19.543,9746.7
+1700613480000,19.544,19.562,19.513,19.528,6851.0
+1700613540000,19.525,19.608,19.516,19.605,7367.8
+1700613600000,19.602,19.621,19.583,19.609,5191.2
+1700613660000,19.607,19.662,19.562,19.63,8086.9
+1700613720000,19.63,19.637,19.579,19.597,5067.5
+1700613780000,19.594,19.622,19.577,19.579,3788.5
+1700613840000,19.579,19.639,19.579,19.632,4413.8
+1700613900000,19.634,19.655,19.553,19.571,17016.8
+1700613960000,19.571,19.572,19.521,19.554,7802.1
+1700614020000,19.553,19.647,19.553,19.609,8584.8
+1700614080000,19.611,19.629,19.56,19.615,9153.5
+1700614140000,19.614,19.663,19.596,19.662,4882.6
+1700614200000,19.662,19.704,19.642,19.66,26827.4
+1700614260000,19.66,19.729,19.645,19.702,18653.4
+1700614320000,19.706,19.8,19.684,19.751,19237.0
+1700614380000,19.752,19.764,19.713,19.713,7710.1
+1700614440000,19.715,19.744,19.686,19.741,7108.5
+1700614500000,19.738,19.796,19.698,19.778,8753.9
+1700614560000,19.776,19.865,19.748,19.822,18711.1
+1700614620000,19.822,19.833,19.768,19.783,9195.2
+1700614680000,19.783,19.81,19.77,19.771,5074.9
+1700614740000,19.773,19.787,19.74,19.782,7003.7
+1700614800000,19.783,19.826,19.75,19.826,11002.6
+1700614860000,19.825,19.903,19.814,19.86,28855.6
+1700614920000,19.86,19.957,19.852,19.916,15372.9
+1700614980000,19.913,19.945,19.871,19.878,18855.6
+1700615040000,19.879,19.95,19.878,19.942,7313.0
+1700615100000,19.94,20.151,19.928,20.075,58762.7
+1700615160000,20.073,20.278,20.061,20.17,93139.0
+1700615220000,20.168,20.188,20.068,20.068,35793.4
+1700615280000,20.069,20.076,20.006,20.016,18482.5
+1700615340000,20.019,20.088,20.0,20.004,24362.5
+1700615400000,20.005,20.083,19.979,20.054,18216.9
+1700615460000,20.054,20.054,19.994,20.023,9551.5
+1700615520000,20.022,20.041,20.013,20.029,6270.3
+1700615580000,20.028,20.073,20.006,20.071,6364.0
+1700615640000,20.071,20.12,20.037,20.118,20086.9
+1700615700000,20.111,20.147,20.026,20.03,18212.6
+1700615760000,20.033,20.054,20.007,20.017,7353.8
+1700615820000,20.018,20.019,19.967,19.996,10407.6
+1700615880000,20.003,20.019,19.957,19.989,6784.5
+1700615940000,19.988,19.988,19.946,19.955,7496.2
+1700616000000,19.954,19.985,19.933,19.975,5076.9
+1700616060000,19.978,19.991,19.9,19.926,11725.0
+1700616120000,19.923,19.98,19.907,19.943,14190.9
+1700616180000,19.944,19.981,19.94,19.959,6474.5
+1700616240000,19.953,20.016,19.953,19.994,8353.4
+1700616300000,19.993,20.041,19.993,20.017,5651.4
+1700616360000,20.017,20.034,19.977,19.995,7482.3
+1700616420000,19.994,20.009,19.957,19.958,9313.6
+1700616480000,19.959,19.982,19.947,19.978,3063.2
+1700616540000,19.973,20.014,19.96,20.014,4209.1
+1700616600000,20.012,20.015,19.974,19.988,4815.6
+1700616660000,19.974,19.974,19.944,19.958,5054.1
+1700616720000,19.959,19.962,19.91,19.936,8527.0
+1700616780000,19.937,19.971,19.936,19.956,6282.0
+1700616840000,19.953,19.976,19.932,19.955,5098.4
+1700616900000,19.955,20.005,19.937,20.005,7198.8
+1700616960000,20.001,20.009,19.986,20.007,2977.4
+1700617020000,20.01,20.015,19.98,19.988,2929.0
+1700617080000,19.987,20.022,19.978,20.017,5326.3
+1700617140000,20.015,20.055,20.005,20.041,7085.8
+1700617200000,20.04,20.082,20.023,20.061,10800.8
+1700617260000,20.059,20.125,20.059,20.116,10548.8
+1700617320000,20.119,20.145,20.105,20.139,8824.6
+1700617380000,20.137,20.248,20.135,20.21,25974.2
+1700617440000,20.206,20.248,20.19,20.21,20031.9
+1700617500000,20.206,20.306,20.144,20.303,38511.8
+1700617560000,20.302,20.338,20.227,20.236,24136.8
+1700617620000,20.238,20.251,20.17,20.218,8220.5
+1700617680000,20.216,20.244,20.138,20.138,16218.4
+1700617740000,20.14,20.147,20.094,20.134,12402.9
+1700617800000,20.132,20.156,20.091,20.094,11610.9
+1700617860000,20.093,20.148,20.086,20.098,9749.2
+1700617920000,20.1,20.1,20.048,20.081,10486.4
+1700617980000,20.076,20.163,20.064,20.159,8521.5
+1700618040000,20.158,20.173,20.136,20.149,6056.8
+1700618100000,20.149,20.149,20.067,20.079,12092.5
+1700618160000,20.079,20.082,20.023,20.024,12510.0
+1700618220000,20.024,20.07,19.999,20.025,14283.0
+1700618280000,20.03,20.045,20.024,20.031,3982.1
+1700618340000,20.03,20.075,20.022,20.07,9671.1
+1700618400000,20.07,20.083,20.023,20.044,9265.7
+1700618460000,20.042,20.079,20.023,20.071,4820.1
+1700618520000,20.076,20.084,19.979,19.991,19778.3
+1700618580000,19.992,20.014,19.966,20.012,9204.4
+1700618640000,20.014,20.086,20.01,20.081,9640.5
+1700618700000,20.08,20.132,20.08,20.091,8380.9
+1700618760000,20.094,20.096,20.067,20.07,6793.2
+1700618820000,20.071,20.071,20.035,20.04,6813.1
+1700618880000,20.04,20.042,19.985,19.998,7799.0
+1700618940000,20.0,20.01,19.962,20.008,10123.3
+1700619000000,20.009,20.048,20.0,20.015,5385.5
+1700619060000,20.016,20.017,19.956,19.97,10057.1
+1700619120000,19.969,19.994,19.959,19.973,6247.9
+1700619180000,19.972,19.981,19.934,19.978,5273.1
+1700619240000,19.974,19.992,19.95,19.988,7987.1
+1700619300000,19.992,20.032,19.979,20.009,5384.5
+1700619360000,20.008,20.041,19.999,20.041,5310.8
+1700619420000,20.041,20.053,20.032,20.036,8208.7
+1700619480000,20.035,20.048,20.025,20.026,4672.2
+1700619540000,20.032,20.038,20.006,20.006,3553.5
+1700619600000,20.006,20.023,19.98,20.016,12824.9
+1700619660000,20.017,20.017,19.995,20.004,3286.5
+1700619720000,20.002,20.003,19.959,19.964,7075.1
+1700619780000,19.964,19.997,19.947,19.997,5022.8
+1700619840000,19.999,20.011,19.986,20.006,3594.4
+1700619900000,20.012,20.049,20.012,20.03,6036.8
+1700619960000,20.031,20.077,20.031,20.045,4994.1
+1700620020000,20.047,20.052,20.003,20.006,4036.8
+1700620080000,20.006,20.01,19.996,20.005,3349.1
+1700620140000,20.008,20.041,19.996,20.041,4241.8
+1700620200000,20.044,20.073,20.037,20.07,10693.6
+1700620260000,20.065,20.134,20.065,20.097,13973.5
+1700620320000,20.1,20.103,20.048,20.061,6448.0
+1700620380000,20.062,20.067,20.024,20.041,4625.7
+1700620440000,20.041,20.057,20.032,20.039,2698.3
+1700620500000,20.038,20.099,20.023,20.093,6851.8
+1700620560000,20.09,20.129,20.048,20.062,10000.8
+1700620620000,20.059,20.107,20.047,20.086,5340.3
+1700620680000,20.085,20.169,20.085,20.14,16295.5
+1700620740000,20.136,20.191,20.131,20.183,6844.8
+1700620800000,20.174,20.256,20.167,20.227,16606.9
+1700620860000,20.229,20.249,20.215,20.235,8715.4
+1700620920000,20.234,20.235,20.185,20.188,7077.5
+1700620980000,20.188,20.188,20.127,20.137,9303.7
+1700621040000,20.138,20.189,20.125,20.172,8021.9
+1700621100000,20.172,20.211,20.153,20.206,7112.0
+1700621160000,20.204,20.237,20.189,20.216,4010.4
+1700621220000,20.215,20.217,20.177,20.183,5011.6
+1700621280000,20.189,20.291,20.177,20.272,9587.6
+1700621340000,20.271,20.42,20.271,20.333,41877.2
+1700621400000,20.341,20.387,20.329,20.359,12647.5
+1700621460000,20.358,20.407,20.314,20.321,22464.1
+1700621520000,20.324,20.385,20.314,20.385,12615.8
+1700621580000,20.386,20.44,20.386,20.423,15816.7
+1700621640000,20.421,20.5,20.41,20.469,31799.1
+1700621700000,20.465,20.5,20.395,20.488,34964.5
+1700621760000,20.488,20.6,20.487,20.587,46332.3
+1700621820000,20.587,20.648,20.5,20.509,41263.2
+1700621880000,20.508,20.55,20.455,20.509,29434.7
+1700621940000,20.51,20.516,20.443,20.509,17337.5
+1700622000000,20.513,20.523,20.431,20.455,11049.0
+1700622060000,20.454,20.588,20.427,20.566,38331.2
+1700622120000,20.566,20.568,20.466,20.475,11187.2
+1700622180000,20.478,20.562,20.445,20.493,22539.2
+1700622240000,20.496,20.517,20.478,20.498,10103.6
+1700622300000,20.497,20.507,20.473,20.487,5852.3
+1700622360000,20.486,20.488,20.416,20.463,13439.3
+1700622420000,20.463,20.469,20.39,20.416,27968.9
+1700622480000,20.421,20.425,20.379,20.394,11923.3
+1700622540000,20.397,20.428,20.375,20.428,7775.2
+1700622600000,20.426,20.484,20.408,20.47,6126.0
+1700622660000,20.47,20.47,20.398,20.398,8496.5
+1700622720000,20.397,20.44,20.393,20.44,5097.4
+1700622780000,20.44,20.464,20.4,20.442,3755.3
+1700622840000,20.44,20.471,20.433,20.46,4652.6
+1700622900000,20.459,20.499,20.435,20.493,7585.2
+1700622960000,20.494,20.498,20.466,20.478,5021.3
+1700623020000,20.477,20.49,20.418,20.419,5909.6
+1700623080000,20.419,20.428,20.392,20.422,7355.6
+1700623140000,20.423,20.423,20.372,20.372,5544.9
+1700623200000,20.372,20.39,20.357,20.389,8413.9
+1700623260000,20.388,20.419,20.384,20.399,4813.5
+1700623320000,20.4,20.416,20.361,20.402,8554.2
+1700623380000,20.402,20.573,20.387,20.558,16762.7
+1700623440000,20.555,20.637,20.552,20.581,17540.7
+1700623500000,20.581,20.656,20.577,20.625,11765.3
+1700623560000,20.623,20.657,20.584,20.594,12022.0
+1700623620000,20.6,20.627,20.542,20.576,12305.7
+1700623680000,20.575,20.614,20.573,20.599,14931.9
+1700623740000,20.602,20.67,20.587,20.65,12171.5
+1700623800000,20.653,20.68,20.625,20.674,16746.1
+1700623860000,20.669,20.7,20.641,20.644,17535.9
+1700623920000,20.645,20.645,20.56,20.57,10220.7
+1700623980000,20.57,20.588,20.558,20.563,6762.2
+1700624040000,20.563,20.584,20.544,20.559,7855.9
+1700624100000,20.558,20.623,20.517,20.523,8153.3
+1700624160000,20.521,20.572,20.504,20.534,12987.6
+1700624220000,20.534,20.542,20.503,20.507,5145.3
+1700624280000,20.506,20.553,20.487,20.546,10257.4
+1700624340000,20.545,20.552,20.451,20.464,12899.7
+1700624400000,20.465,20.485,20.424,20.477,17596.7
+1700624460000,20.474,20.547,20.377,20.518,50641.9
+1700624520000,20.517,20.52,20.469,20.488,6010.5
+1700624580000,20.489,20.494,20.451,20.452,3242.9
+1700624640000,20.451,20.462,20.426,20.447,3801.2
+1700624700000,20.45,20.521,20.444,20.486,27466.5
+1700624760000,20.485,20.56,20.485,20.524,9071.2
+1700624820000,20.529,20.571,20.529,20.541,4897.7
+1700624880000,20.546,20.547,20.5,20.513,3795.7
+1700624940000,20.512,20.522,20.49,20.517,3634.5
+1700625000000,20.516,20.571,20.516,20.539,4302.5
+1700625060000,20.539,20.561,20.533,20.544,4401.3
+1700625120000,20.543,20.584,20.533,20.57,9258.3
+1700625180000,20.569,20.629,20.552,20.629,11644.8
+1700625240000,20.625,20.643,20.573,20.575,4293.5
+1700625300000,20.576,20.619,20.576,20.619,5114.3
+1700625360000,20.616,20.653,20.616,20.625,7539.6
+1700625420000,20.625,20.712,20.62,20.67,15432.0
+1700625480000,20.667,20.696,20.657,20.673,10478.8
+1700625540000,20.673,20.684,20.628,20.641,8434.8
+1700625600000,20.642,20.676,20.6,20.6,7148.4
+1700625660000,20.604,20.647,20.55,20.619,22230.3
+1700625720000,20.619,20.674,20.611,20.662,5493.3
+1700625780000,20.659,20.662,20.579,20.579,7847.6
+1700625840000,20.583,20.609,20.52,20.531,9982.1
+1700625900000,20.53,20.534,20.472,20.515,11000.8
+1700625960000,20.516,20.537,20.482,20.508,11960.4
+1700626020000,20.511,20.546,20.489,20.538,9902.1
+1700626080000,20.536,20.546,20.491,20.5,5329.9
+1700626140000,20.497,20.516,20.487,20.499,4955.1
+1700626200000,20.502,20.551,20.502,20.543,4684.9
+1700626260000,20.542,20.608,20.524,20.592,8339.6
+1700626320000,20.59,20.603,20.551,20.56,3327.4
+1700626380000,20.562,20.623,20.55,20.611,4828.3
+1700626440000,20.616,20.655,20.612,20.648,6842.8
+1700626500000,20.647,20.653,20.55,20.558,9904.3
+1700626560000,20.557,20.63,20.545,20.626,6192.6
+1700626620000,20.629,20.65,20.529,20.539,9293.1
+1700626680000,20.538,20.561,20.49,20.51,11120.8
+1700626740000,20.51,20.565,20.499,20.561,6448.9
+1700626800000,20.561,20.6,20.532,20.59,4676.2
+1700626860000,20.591,20.617,20.555,20.566,3959.7
+1700626920000,20.564,20.575,20.544,20.573,3425.5
+1700626980000,20.573,20.575,20.522,20.536,5256.0
+1700627040000,20.54,20.546,20.504,20.51,5536.7
+1700627100000,20.513,20.529,20.473,20.477,8859.3
+1700627160000,20.476,20.49,20.456,20.469,6398.4
+1700627220000,20.469,20.471,20.42,20.456,11594.3
+1700627280000,20.455,20.489,20.436,20.476,5842.3
+1700627340000,20.478,20.481,20.404,20.452,13125.7
+1700627400000,20.449,20.462,20.409,20.419,9782.9
+1700627460000,20.419,20.427,20.385,20.424,6366.7
+1700627520000,20.423,20.438,20.41,20.433,5288.8
+1700627580000,20.433,20.484,20.422,20.48,6061.7
+1700627640000,20.473,20.482,20.439,20.46,2327.0
+1700627700000,20.46,20.505,20.453,20.498,7829.5
+1700627760000,20.498,20.577,20.498,20.569,6106.0
+1700627820000,20.571,20.596,20.556,20.587,8345.1
+1700627880000,20.588,20.626,20.579,20.595,11615.5
+1700627940000,20.592,20.622,20.555,20.608,9147.9
+1700628000000,20.607,20.667,20.566,20.587,18551.5
+1700628060000,20.587,20.658,20.585,20.656,14292.2
+1700628120000,20.652,20.714,20.636,20.697,12459.3
+1700628180000,20.696,20.714,20.675,20.711,6851.1
+1700628240000,20.707,20.729,20.692,20.71,13721.0
+1700628300000,20.709,20.716,20.664,20.671,11711.3
+1700628360000,20.67,20.67,20.531,20.533,17804.5
+1700628420000,20.531,20.559,20.5,20.523,20684.7
+1700628480000,20.523,20.534,20.443,20.468,14634.6
+1700628540000,20.468,20.52,20.468,20.491,5156.7
+1700628600000,20.493,20.59,20.478,20.588,10145.3
+1700628660000,20.583,20.588,20.461,20.502,7849.6
+1700628720000,20.501,20.502,20.442,20.462,7124.6
+1700628780000,20.458,20.486,20.44,20.468,5288.6
+1700628840000,20.464,20.473,20.43,20.45,4404.1
+1700628900000,20.443,20.461,20.422,20.445,4124.2
+1700628960000,20.449,20.53,20.442,20.519,6277.8
+1700629020000,20.524,20.551,20.473,20.492,6771.2
+1700629080000,20.498,20.501,20.427,20.478,5465.0
+1700629140000,20.477,20.477,20.387,20.426,11249.9
+1700629200000,20.423,20.46,20.396,20.417,9316.3
+1700629260000,20.42,20.486,20.418,20.486,5418.7
+1700629320000,20.484,20.502,20.465,20.476,3899.9
+1700629380000,20.476,20.516,20.472,20.474,5505.3
+1700629440000,20.473,20.529,20.473,20.528,3607.6
+1700629500000,20.529,20.529,20.479,20.517,4388.1
+1700629560000,20.515,20.564,20.508,20.56,8588.8
+1700629620000,20.561,20.659,20.55,20.647,15297.9
+1700629680000,20.65,20.66,20.556,20.57,8534.2
+1700629740000,20.569,20.58,20.496,20.542,17770.8
+1700629800000,20.541,20.572,20.441,20.441,15850.7
+1700629860000,20.44,20.46,20.396,20.441,10472.0
+1700629920000,20.444,20.444,20.376,20.389,9824.5
+1700629980000,20.381,20.452,20.378,20.426,6051.0
+1700630040000,20.427,20.447,20.415,20.435,4014.8
+1700630100000,20.44,20.453,20.417,20.423,4533.0
+1700630160000,20.425,20.465,20.41,20.444,7343.9
+1700630220000,20.444,20.505,20.42,20.503,6348.0
+1700630280000,20.503,20.518,20.441,20.446,2666.7
+1700630340000,20.45,20.45,20.413,20.421,5179.4
+1700630400000,20.418,20.449,20.385,20.442,8551.2
+1700630460000,20.442,20.508,20.435,20.494,4483.0
+1700630520000,20.496,20.505,20.436,20.461,4937.9
+1700630580000,20.46,20.538,20.46,20.538,5235.3
+1700630640000,20.531,20.537,20.465,20.491,6749.3
+1700630700000,20.492,20.495,20.421,20.432,5417.1
+1700630760000,20.431,20.48,20.425,20.468,4050.0
+1700630820000,20.467,20.473,20.422,20.436,3698.8
+1700630880000,20.435,20.446,20.385,20.446,7461.0
+1700630940000,20.446,20.462,20.402,20.402,10230.1
+1700631000000,20.403,20.448,20.394,20.438,3977.6
+1700631060000,20.438,20.441,20.419,20.441,2604.9
+1700631120000,20.438,20.475,20.433,20.464,3760.7
+1700631180000,20.464,20.48,20.437,20.48,2883.4
+1700631240000,20.48,20.498,20.468,20.475,4103.6
+1700631300000,20.473,20.495,20.43,20.449,3797.8
+1700631360000,20.449,20.458,20.409,20.417,4883.0
+1700631420000,20.419,20.495,20.407,20.479,5886.9
+1700631480000,20.475,20.482,20.405,20.416,3632.7
+1700631540000,20.414,20.436,20.4,20.408,6642.8
+1700631600000,20.408,20.418,20.285,20.319,23506.2
+1700631660000,20.323,20.35,20.311,20.32,13260.7
+1700631720000,20.318,20.379,20.318,20.362,8970.0
+1700631780000,20.363,20.399,20.351,20.357,2861.2
+1700631840000,20.357,20.36,20.337,20.346,3484.9
+1700631900000,20.346,20.346,20.268,20.323,21298.5
+1700631960000,20.321,20.324,20.287,20.304,6043.5
+1700632020000,20.301,20.317,20.26,20.277,13785.4
+1700632080000,20.279,20.317,20.272,20.289,5804.1
+1700632140000,20.289,20.293,20.266,20.272,4716.1
+1700632200000,20.278,20.293,20.26,20.273,8629.8
+1700632260000,20.272,20.284,20.249,20.27,9127.7
+1700632320000,20.269,20.286,20.205,20.279,20660.8
+1700632380000,20.275,20.307,20.267,20.272,11436.2
+1700632440000,20.272,20.286,20.227,20.281,9574.7
+1700632500000,20.282,20.316,20.277,20.301,7032.6
+1700632560000,20.301,20.317,20.267,20.302,4082.7
+1700632620000,20.301,20.333,20.283,20.285,5981.1
+1700632680000,20.288,20.299,20.264,20.295,3083.5
+1700632740000,20.296,20.315,20.28,20.3,6463.5
+1700632800000,20.299,20.356,20.295,20.318,5785.0
+1700632860000,20.318,20.325,20.279,20.284,4627.1
+1700632920000,20.288,20.301,20.229,20.24,6562.0
+1700632980000,20.239,20.354,20.233,20.351,6002.9
+1700633040000,20.348,20.41,20.34,20.365,22245.1
+1700633100000,20.365,20.387,20.295,20.324,7594.2
+1700633160000,20.324,20.445,20.324,20.419,15540.1
+1700633220000,20.421,20.5,20.418,20.494,13352.2
+1700633280000,20.494,20.502,20.442,20.492,7308.5
+1700633340000,20.493,20.51,20.453,20.464,5445.8
+1700633400000,20.461,20.493,20.449,20.465,6413.9
+1700633460000,20.465,20.497,20.461,20.489,5288.4
+1700633520000,20.489,20.518,20.457,20.463,4855.8
+1700633580000,20.465,20.52,20.464,20.508,3194.1
+1700633640000,20.505,20.52,20.465,20.482,5102.1
+1700633700000,20.485,20.511,20.465,20.497,2389.9
+1700633760000,20.497,20.613,20.496,20.562,17459.9
+1700633820000,20.56,20.608,20.544,20.579,6311.4
+1700633880000,20.578,20.609,20.559,20.605,4817.4
+1700633940000,20.601,20.608,20.533,20.56,6049.3
+1700634000000,20.562,20.603,20.553,20.563,5138.5
+1700634060000,20.564,20.579,20.544,20.555,5039.5
+1700634120000,20.555,20.56,20.46,20.467,6406.9
+1700634180000,20.463,20.484,20.442,20.447,7412.8
+1700634240000,20.449,20.453,20.389,20.429,8191.5
+1700634300000,20.43,20.481,20.418,20.469,6090.0
+1700634360000,20.474,20.474,20.419,20.461,5889.3
+1700634420000,20.461,20.498,20.46,20.488,3074.2
+1700634480000,20.484,20.5,20.445,20.456,6748.7
+1700634540000,20.458,20.458,20.427,20.435,3824.3
+1700634600000,20.436,20.436,20.394,20.404,4418.4
+1700634660000,20.409,20.461,20.393,20.394,3703.8
+1700634720000,20.396,20.425,20.358,20.41,6772.3
+1700634780000,20.405,20.421,20.367,20.411,15676.8
+1700634840000,20.412,20.513,20.412,20.501,7133.6
+1700634900000,20.507,20.547,20.458,20.476,19932.9
+1700634960000,20.474,20.541,20.416,20.436,15108.9
+1700635020000,20.436,20.454,20.394,20.394,4667.2
+1700635080000,20.394,20.396,20.321,20.385,9965.3
+1700635140000,20.389,20.406,20.357,20.366,3581.7
+1700635200000,20.366,20.369,20.333,20.338,5752.1
+1700635260000,20.339,20.384,20.333,20.379,5176.7
+1700635320000,20.38,20.423,20.357,20.378,6418.7
+1700635380000,20.378,20.407,20.323,20.336,17087.4
+1700635440000,20.339,20.419,20.339,20.389,5995.6
+1700635500000,20.388,20.406,20.364,20.4,4607.4
+1700635560000,20.402,20.454,20.3,20.307,19604.5
+1700635620000,20.307,20.334,20.222,20.28,28849.5
+1700635680000,20.276,20.284,20.21,20.233,12155.0
+1700635740000,20.239,20.277,20.228,20.237,5361.4
+1700635800000,20.238,20.293,20.231,20.275,9860.7
+1700635860000,20.269,20.275,20.213,20.231,6866.6
+1700635920000,20.235,20.286,20.227,20.262,8133.4
+1700635980000,20.263,20.311,20.207,20.232,14120.5
+1700636040000,20.229,20.244,20.207,20.225,4966.0
+1700636100000,20.225,20.283,20.223,20.283,6546.1
+1700636160000,20.281,20.306,20.257,20.276,5626.6
+1700636220000,20.275,20.313,20.216,20.249,7785.3
+1700636280000,20.247,20.278,20.242,20.258,2727.1
+1700636340000,20.262,20.27,20.231,20.242,3874.3
+1700636400000,20.24,20.29,20.24,20.271,3998.1
+1700636460000,20.268,20.291,20.246,20.251,3365.8
+1700636520000,20.251,20.273,20.24,20.24,4108.8
+1700636580000,20.24,20.296,20.226,20.265,6704.4
+1700636640000,20.262,20.265,20.212,20.219,5077.0
+1700636700000,20.219,20.233,20.192,20.2,16287.8
+1700636760000,20.201,20.206,20.15,20.163,15150.6
+1700636820000,20.165,20.227,20.161,20.197,8918.5
+1700636880000,20.196,20.213,20.176,20.205,3595.8
+1700636940000,20.21,20.253,20.201,20.21,6299.5
+1700637000000,20.211,20.236,20.177,20.186,10897.1
+1700637060000,20.184,20.228,20.172,20.228,6060.5
+1700637120000,20.228,20.234,20.168,20.193,6409.9
+1700637180000,20.191,20.219,20.173,20.201,6966.3
+1700637240000,20.205,20.216,20.178,20.204,6093.2
+1700637300000,20.204,20.214,20.15,20.168,11961.7
+1700637360000,20.169,20.204,20.166,20.184,2895.2
+1700637420000,20.184,20.206,20.132,20.199,16917.6
+1700637480000,20.199,20.207,20.143,20.157,6933.9
+1700637540000,20.157,20.189,20.141,20.178,10271.7
+1700637600000,20.179,20.196,20.147,20.178,9561.9
+1700637660000,20.179,20.193,20.14,20.153,5078.1
+1700637720000,20.153,20.156,20.085,20.142,19212.2
+1700637780000,20.142,20.205,20.118,20.118,12260.3
+1700637840000,20.117,20.176,20.1,20.165,9062.9
+1700637900000,20.17,20.2,20.169,20.2,6519.9
+1700637960000,20.197,20.21,20.176,20.196,6885.6
+1700638020000,20.2,20.254,20.2,20.254,4467.5
+1700638080000,20.254,20.303,20.246,20.254,10654.2
+1700638140000,20.254,20.272,20.223,20.23,6448.8
+1700638200000,20.228,20.298,20.214,20.292,10175.2
+1700638260000,20.291,20.307,20.282,20.298,3877.0
+1700638320000,20.299,20.346,20.288,20.311,11324.1
+1700638380000,20.312,20.338,20.312,20.316,4027.4
+1700638440000,20.313,20.34,20.305,20.319,7099.0
+1700638500000,20.315,20.397,20.296,20.384,11583.0
+1700638560000,20.383,20.389,20.281,20.288,12299.2
+1700638620000,20.29,20.344,20.281,20.297,8494.6
+1700638680000,20.298,20.347,20.284,20.328,10623.1
+1700638740000,20.328,20.344,20.269,20.297,8727.3
+1700638800000,20.298,20.317,20.269,20.269,5341.7
+1700638860000,20.268,20.301,20.264,20.299,1732.4
+1700638920000,20.297,20.315,20.25,20.284,7396.5
+1700638980000,20.286,20.286,20.249,20.268,2765.6
+1700639040000,20.263,20.278,20.25,20.252,6276.3
+1700639100000,20.256,20.272,20.211,20.211,6010.7
+1700639160000,20.212,20.223,20.154,20.156,8577.3
+1700639220000,20.156,20.157,20.088,20.109,12388.3
+1700639280000,20.11,20.155,20.106,20.138,5944.9
+1700639340000,20.137,20.157,20.102,20.119,7319.1
+1700639400000,20.119,20.127,20.05,20.104,14710.2
+1700639460000,20.105,20.113,20.079,20.094,3898.0
+1700639520000,20.096,20.118,20.066,20.118,6821.6
+1700639580000,20.117,20.126,20.077,20.089,5559.1
+1700639640000,20.093,20.143,20.087,20.129,4862.7
+1700639700000,20.128,20.131,20.099,20.106,4297.3
+1700639760000,20.108,20.186,20.108,20.161,16279.9
+1700639820000,20.16,20.16,20.13,20.148,6109.5
+1700639880000,20.15,20.159,20.118,20.12,3236.0
+1700639940000,20.119,20.143,20.114,20.132,3714.6
+1700640000000,20.133,20.188,20.129,20.152,11744.3
+1700640060000,20.147,20.162,20.119,20.124,5849.7
+1700640120000,20.122,20.152,20.088,20.146,6418.1
+1700640180000,20.145,20.145,20.11,20.13,1494.9
+1700640240000,20.13,20.133,20.087,20.094,2747.9
+1700640300000,20.093,20.129,20.085,20.127,3759.7
+1700640360000,20.126,20.228,20.126,20.226,7323.3
+1700640420000,20.222,20.242,20.207,20.235,4808.5
+1700640480000,20.235,20.242,20.17,20.186,4551.5
+1700640540000,20.185,20.199,20.159,20.194,3051.7
+1700640600000,20.194,20.226,20.165,20.17,3452.9
+1700640660000,20.171,20.243,20.171,20.23,5449.0
+1700640720000,20.224,20.246,20.212,20.246,2369.8
+1700640780000,20.243,20.303,20.241,20.294,6169.0
+1700640840000,20.291,20.367,20.276,20.336,26839.3
+1700640900000,20.337,20.451,20.337,20.42,17441.0
+1700640960000,20.419,20.421,20.375,20.376,5685.0
+1700641020000,20.375,20.41,20.354,20.361,7095.8
+1700641080000,20.36,20.369,20.314,20.334,6645.1
+1700641140000,20.334,20.355,20.322,20.339,4165.0
+1700641200000,20.335,20.403,20.324,20.391,17685.3
+1700641260000,20.39,20.416,20.35,20.362,10131.5
+1700641320000,20.363,20.393,20.346,20.377,3861.6
+1700641380000,20.375,20.38,20.284,20.284,5811.1
+1700641440000,20.289,20.289,20.207,20.223,11213.1
+1700641500000,20.222,20.23,20.168,20.212,11167.4
+1700641560000,20.217,20.224,20.197,20.213,2762.7
+1700641620000,20.217,20.226,20.191,20.211,3504.2
+1700641680000,20.216,20.222,20.174,20.196,2880.6
+1700641740000,20.193,20.208,20.174,20.182,4281.6
+1700641800000,20.183,20.2,20.143,20.145,9470.4
+1700641860000,20.145,20.197,20.145,20.192,4769.9
+1700641920000,20.193,20.22,20.193,20.216,3813.7
+1700641980000,20.216,20.224,20.164,20.182,6728.8
+1700642040000,20.182,20.197,20.134,20.192,7156.7
+1700642100000,20.19,20.196,20.143,20.168,3513.3
+1700642160000,20.164,20.174,20.144,20.174,2683.3
+1700642220000,20.173,20.21,20.16,20.207,4784.4
+1700642280000,20.206,20.213,20.172,20.207,2713.0
+1700642340000,20.205,20.236,20.204,20.234,2070.4
+1700642400000,20.236,20.238,20.21,20.216,2233.1
+1700642460000,20.215,20.225,20.196,20.212,2426.8
+1700642520000,20.211,20.245,20.211,20.23,7648.4
+1700642580000,20.232,20.33,20.232,20.319,8005.0
+1700642640000,20.323,20.336,20.285,20.301,6374.2
+1700642700000,20.301,20.34,20.292,20.332,4401.9
+1700642760000,20.332,20.339,20.297,20.324,5247.2
+1700642820000,20.319,20.337,20.269,20.27,3780.0
+1700642880000,20.27,20.297,20.257,20.284,3105.8
+1700642940000,20.284,20.321,20.278,20.302,2575.9
+1700643000000,20.305,20.36,20.266,20.352,13719.3
+1700643060000,20.352,20.486,20.352,20.467,14429.3
+1700643120000,20.47,20.517,20.458,20.481,18659.2
+1700643180000,20.479,20.5,20.458,20.488,10758.9
+1700643240000,20.483,20.495,20.427,20.443,5279.7
+1700643300000,20.441,20.464,20.386,20.408,8434.8
+1700643360000,20.407,20.421,20.365,20.366,4238.5
+1700643420000,20.365,20.406,20.343,20.38,5748.7
+1700643480000,20.38,20.416,20.336,20.336,7534.0
+1700643540000,20.337,20.39,20.324,20.364,9284.4
+1700643600000,20.365,20.378,20.341,20.346,6108.7
+1700643660000,20.347,20.349,20.299,20.301,4412.1
+1700643720000,20.3,20.3,20.241,20.257,12368.9
+1700643780000,20.251,20.261,20.218,20.226,3828.6
+1700643840000,20.223,20.23,20.161,20.173,8763.9
+1700643900000,20.171,20.231,20.165,20.217,16510.7
+1700643960000,20.217,20.269,20.183,20.191,8581.2
+1700644020000,20.192,20.253,20.187,20.253,5326.9
+1700644080000,20.254,20.261,20.23,20.243,3667.9
+1700644140000,20.244,20.269,20.234,20.261,3953.1
+1700644200000,20.257,20.29,20.256,20.28,2410.9
+1700644260000,20.281,20.287,20.249,20.274,2967.3
+1700644320000,20.272,20.284,20.242,20.265,4367.0
+1700644380000,20.265,20.269,20.206,20.212,6698.4
+1700644440000,20.212,20.246,20.191,20.232,4820.9
+1700644500000,20.233,20.243,20.209,20.232,5110.5
+1700644560000,20.236,20.236,20.186,20.197,1924.7
+1700644620000,20.196,20.208,20.182,20.203,2471.9
+1700644680000,20.202,20.208,20.153,20.179,7489.7
+1700644740000,20.179,20.224,20.167,20.221,4426.5
+1700644800000,20.221,20.221,20.169,20.184,9865.2
+1700644860000,20.177,20.184,20.131,20.181,6684.3
+1700644920000,20.18,20.193,20.169,20.183,2888.4
+1700644980000,20.184,20.205,20.173,20.199,4589.0
+1700645040000,20.2,20.208,20.185,20.199,1944.4
+1700645100000,20.198,20.267,20.197,20.221,5774.1
+1700645160000,20.222,20.275,20.21,20.258,3926.5
+1700645220000,20.26,20.267,20.217,20.233,3629.1
+1700645280000,20.231,20.246,20.224,20.246,1906.9
+1700645340000,20.247,20.271,20.239,20.254,3354.5
+1700645400000,20.255,20.29,20.255,20.26,8462.1
+1700645460000,20.26,20.289,20.234,20.28,3305.0
+1700645520000,20.28,20.333,20.276,20.318,5276.0
+1700645580000,20.319,20.333,20.311,20.325,3075.1
+1700645640000,20.325,20.325,20.267,20.269,4923.7
+1700645700000,20.27,20.288,20.27,20.271,7215.6
+1700645760000,20.27,20.278,20.261,20.27,4196.6
+1700645820000,20.271,20.3,20.271,20.297,5560.9
+1700645880000,20.299,20.347,20.293,20.344,8538.0
+1700645940000,20.345,20.362,20.317,20.317,7717.3
+1700646000000,20.317,20.342,20.28,20.284,7002.8
+1700646060000,20.284,20.312,20.242,20.257,5805.0
+1700646120000,20.256,20.263,20.222,20.254,9620.2
+1700646180000,20.254,20.264,20.24,20.252,3867.4
+1700646240000,20.254,20.308,20.254,20.308,5678.6
+1700646300000,20.309,20.346,20.269,20.281,11159.6
+1700646360000,20.283,20.303,20.275,20.296,2436.3
+1700646420000,20.29,20.303,20.278,20.293,3427.7
+1700646480000,20.292,20.304,20.287,20.301,6607.7
+1700646540000,20.301,20.302,20.26,20.282,5981.4
+1700646600000,20.282,20.298,20.281,20.293,2122.0
+1700646660000,20.294,20.298,20.261,20.298,3774.9
+1700646720000,20.298,20.329,20.298,20.327,6882.6
+1700646780000,20.329,20.357,20.318,20.356,6605.5
+1700646840000,20.355,20.386,20.355,20.381,8875.7
+1700646900000,20.38,20.407,20.37,20.399,6945.1
+1700646960000,20.4,20.447,20.392,20.402,15006.2
+1700647020000,20.406,20.414,20.319,20.323,11241.4
+1700647080000,20.323,20.337,20.301,20.333,4667.9
+1700647140000,20.329,20.389,20.319,20.377,4883.2
+1700647200000,20.377,20.381,20.345,20.373,6593.6
+1700647260000,20.375,20.387,20.336,20.369,6733.0
+1700647320000,20.366,20.366,20.318,20.353,5252.5
+1700647380000,20.353,20.369,20.318,20.361,3411.9
+1700647440000,20.361,20.38,20.331,20.331,9555.5
+1700647500000,20.334,20.342,20.266,20.278,9599.7
+1700647560000,20.282,20.3,20.268,20.29,4504.0
+1700647620000,20.291,20.338,20.279,20.315,9093.7
+1700647680000,20.316,20.359,20.316,20.34,3709.2
+1700647740000,20.336,20.361,20.324,20.352,4181.6
+1700647800000,20.352,20.356,20.291,20.298,4103.4
+1700647860000,20.299,20.309,20.269,20.279,5874.0
+1700647920000,20.279,20.281,20.23,20.276,7529.5
+1700647980000,20.274,20.279,20.251,20.267,4771.4
+1700648040000,20.263,20.274,20.214,20.215,5622.2
+1700648100000,20.219,20.245,20.204,20.238,6617.5
+1700648160000,20.236,20.24,20.212,20.232,4116.2
+1700648220000,20.228,20.228,20.167,20.174,8357.9
+1700648280000,20.169,20.189,20.157,20.182,5514.3
+1700648340000,20.182,20.222,20.169,20.174,5928.3
+1700648400000,20.172,20.2,20.166,20.177,4729.6
+1700648460000,20.176,20.228,20.16,20.219,6400.7
+1700648520000,20.215,20.224,20.15,20.182,8813.9
+1700648580000,20.179,20.221,20.175,20.186,5844.7
+1700648640000,20.186,20.224,20.151,20.155,4844.4
+1700648700000,20.155,20.197,20.151,20.197,5172.6
+1700648760000,20.183,20.183,20.112,20.129,8444.6
+1700648820000,20.126,20.143,20.113,20.143,3980.3
+1700648880000,20.144,20.164,20.127,20.127,3601.3
+1700648940000,20.132,20.175,20.132,20.141,4615.3
+1700649000000,20.138,20.167,20.117,20.119,6222.7
+1700649060000,20.119,20.126,20.062,20.074,17194.2
+1700649120000,20.07,20.095,20.023,20.086,16392.0
+1700649180000,20.087,20.1,20.05,20.1,8598.5
+1700649240000,20.1,20.121,20.057,20.057,8224.0
+1700649300000,20.061,20.093,20.053,20.079,6028.0
+1700649360000,20.08,20.099,20.061,20.061,4431.7
+1700649420000,20.066,20.118,20.05,20.1,11282.7
+1700649480000,20.098,20.112,20.088,20.098,2983.0
+1700649540000,20.1,20.151,20.085,20.085,4874.3
+1700649600000,20.088,20.17,20.088,20.168,4687.5
+1700649660000,20.165,20.204,20.134,20.146,9858.4
+1700649720000,20.141,20.2,20.132,20.2,4051.8
+1700649780000,20.194,20.315,20.187,20.257,18556.8
+1700649840000,20.258,20.3,20.252,20.294,8014.7
+1700649900000,20.295,20.345,20.273,20.333,16591.0
+1700649960000,20.338,20.339,20.258,20.268,6388.7
+1700650020000,20.268,20.312,20.25,20.254,8698.0
+1700650080000,20.252,20.32,20.242,20.308,6745.4
+1700650140000,20.306,20.332,20.295,20.3,6462.0
+1700650200000,20.302,20.341,20.296,20.313,5400.9
+1700650260000,20.313,20.356,20.303,20.323,3960.1
+1700650320000,20.32,20.375,20.32,20.375,6969.7
+1700650380000,20.376,20.515,20.376,20.479,32544.5
+1700650440000,20.48,20.516,20.468,20.488,10519.2
+1700650500000,20.492,20.55,20.49,20.512,22427.9
+1700650560000,20.511,20.572,20.476,20.482,31445.0
+1700650620000,20.48,20.579,20.478,20.562,11873.6
+1700650680000,20.563,20.567,20.52,20.551,12261.5
+1700650740000,20.55,20.555,20.514,20.515,8184.6
+1700650800000,20.516,20.554,20.498,20.535,6472.4
+1700650860000,20.534,20.556,20.479,20.481,6187.7
+1700650920000,20.48,20.5,20.442,20.489,16076.2
+1700650980000,20.489,20.625,20.487,20.569,33350.7
+1700651040000,20.569,20.605,20.512,20.557,43876.6
+1700651100000,20.559,20.625,20.557,20.607,11797.4
+1700651160000,20.608,20.614,20.562,20.581,5805.8
+1700651220000,20.581,20.623,20.577,20.603,8977.7
+1700651280000,20.606,20.615,20.556,20.567,10950.6
+1700651340000,20.567,20.618,20.567,20.587,7955.5
+1700651400000,20.587,20.616,20.552,20.593,7945.6
+1700651460000,20.594,20.652,20.576,20.652,10826.1
+1700651520000,20.652,20.7,20.574,20.692,18924.9
+1700651580000,20.686,21.226,20.661,21.163,152985.9
+1700651640000,21.164,21.403,21.122,21.126,131375.3
+1700651700000,21.124,21.218,21.101,21.203,43562.6
+1700651760000,21.203,21.225,21.042,21.047,33179.4
+1700651820000,21.048,21.088,20.948,21.017,51636.2
+1700651880000,21.018,21.048,20.972,21.025,28793.0
+1700651940000,21.032,21.038,20.95,20.983,19276.8
+1700652000000,20.983,21.062,20.958,21.04,29736.9
+1700652060000,21.041,21.046,20.958,21.025,13186.8
+1700652120000,21.027,21.125,21.002,21.123,19874.3
+1700652180000,21.123,21.206,21.1,21.146,43302.7
+1700652240000,21.147,21.184,21.144,21.163,13200.8
+1700652300000,21.162,21.187,21.09,21.163,26379.2
+1700652360000,21.162,21.162,21.074,21.112,29763.4
+1700652420000,21.112,21.126,21.065,21.121,15788.0
+1700652480000,21.122,21.133,21.068,21.127,12322.4
+1700652540000,21.128,21.194,21.121,21.189,8542.8
+1700652600000,21.189,21.355,21.177,21.352,41439.2
+1700652660000,21.348,21.482,21.328,21.467,77399.7
+1700652720000,21.468,21.473,21.29,21.321,37560.1
+1700652780000,21.32,21.391,21.287,21.37,27784.9
+1700652840000,21.372,21.5,21.37,21.448,37555.6
+1700652900000,21.45,21.451,21.338,21.36,18501.2
+1700652960000,21.36,21.5,21.36,21.468,26782.5
+1700653020000,21.465,21.5,21.45,21.494,16580.7
+1700653080000,21.494,21.5,21.439,21.463,19940.6
+1700653140000,21.464,21.464,21.354,21.395,22061.9
+1700653200000,21.399,21.446,21.355,21.414,9877.5
+1700653260000,21.414,21.414,21.273,21.33,34460.9
+1700653320000,21.33,21.424,21.324,21.384,14805.1
+1700653380000,21.386,21.414,21.31,21.338,13645.7
+1700653440000,21.339,21.346,21.299,21.321,8233.5
+1700653500000,21.32,21.429,21.3,21.377,23109.2
+1700653560000,21.376,21.397,21.3,21.337,12982.4
+1700653620000,21.336,21.352,21.304,21.316,10772.2
+1700653680000,21.316,21.33,21.264,21.29,19969.0
+1700653740000,21.288,21.306,21.243,21.256,15059.0
+1700653800000,21.255,21.287,21.215,21.275,13864.1
+1700653860000,21.272,21.294,21.16,21.173,18578.8
+1700653920000,21.175,21.2,21.16,21.175,12937.9
+1700653980000,21.171,21.195,21.085,21.125,32735.5
+1700654040000,21.129,21.145,21.07,21.113,21356.6
+1700654100000,21.109,21.194,21.095,21.113,22627.1
+1700654160000,21.111,21.115,21.051,21.081,14530.2
+1700654220000,21.085,21.146,21.081,21.122,8788.2
+1700654280000,21.124,21.133,21.091,21.103,6887.2
+1700654340000,21.1,21.12,21.078,21.114,6247.4
+1700654400000,21.113,21.114,21.037,21.045,14507.7
+1700654460000,21.047,21.053,20.971,21.024,20217.7
+1700654520000,21.024,21.114,20.989,21.105,14447.7
+1700654580000,21.099,21.118,21.048,21.09,15326.8
+1700654640000,21.092,21.136,21.04,21.101,17338.6
+1700654700000,21.1,21.12,21.034,21.056,11376.9
+1700654760000,21.053,21.087,21.048,21.062,6808.5
+1700654820000,21.059,21.188,21.058,21.158,17129.5
+1700654880000,21.159,21.166,21.052,21.083,12940.6
+1700654940000,21.083,21.123,21.071,21.104,7602.3
+1700655000000,21.103,21.132,21.079,21.124,4978.8
+1700655060000,21.123,21.132,21.076,21.113,5371.5
+1700655120000,21.107,21.11,21.075,21.108,3606.7
+1700655180000,21.109,21.2,21.109,21.179,9830.2
+1700655240000,21.179,21.209,21.155,21.16,9839.7
+1700655300000,21.16,21.193,21.122,21.126,8200.0
+1700655360000,21.126,21.211,21.089,21.174,16066.3
+1700655420000,21.18,21.273,21.141,21.265,17785.6
+1700655480000,21.265,21.279,21.195,21.244,16956.7
+1700655540000,21.246,21.274,21.227,21.258,11894.5
+1700655600000,21.258,21.276,21.238,21.238,10320.7
+1700655660000,21.24,21.306,21.217,21.279,13673.7
+1700655720000,21.276,21.29,21.264,21.277,3974.7
+1700655780000,21.274,21.307,21.271,21.302,6547.1
+1700655840000,21.302,21.321,21.265,21.265,7168.3
+1700655900000,21.27,21.31,21.24,21.286,9751.5
+1700655960000,21.289,21.336,21.275,21.29,11170.9
+1700656020000,21.29,21.291,21.131,21.163,24067.9
+1700656080000,21.164,21.22,21.142,21.172,8945.0
+1700656140000,21.173,21.199,21.153,21.19,5312.4
+1700656200000,21.186,21.26,21.16,21.254,9207.9
+1700656260000,21.258,21.27,21.119,21.148,17575.0
+1700656320000,21.148,21.148,21.086,21.133,13997.4
+1700656380000,21.135,21.135,21.042,21.084,13263.2
+1700656440000,21.082,21.119,21.07,21.106,8056.7
+1700656500000,21.104,21.104,21.023,21.026,10988.3
+1700656560000,21.027,21.042,20.993,21.028,18863.8
+1700656620000,21.033,21.07,21.013,21.032,12529.3
+1700656680000,21.033,21.045,21.009,21.045,4395.9
+1700656740000,21.045,21.067,20.97,20.984,10473.4
+1700656800000,20.988,21.024,20.95,20.985,12430.3
+1700656860000,20.981,20.989,20.95,20.96,6983.0
+1700656920000,20.965,21.048,20.95,21.026,8255.7
+1700656980000,21.024,21.102,21.02,21.096,17223.3
+1700657040000,21.093,21.112,21.059,21.108,12843.2
+1700657100000,21.107,21.136,21.072,21.127,8832.3
+1700657160000,21.123,21.136,21.093,21.114,8265.3
+1700657220000,21.114,21.135,21.099,21.122,6180.7
+1700657280000,21.122,21.168,21.11,21.162,13065.5
+1700657340000,21.161,21.35,21.151,21.331,32425.2
+1700657400000,21.334,21.488,21.318,21.463,53130.8
+1700657460000,21.463,21.589,21.46,21.529,71177.6
+1700657520000,21.529,21.578,21.5,21.532,33458.0
+1700657580000,21.534,21.55,21.512,21.526,13907.5
+1700657640000,21.524,21.545,21.5,21.515,17989.1
+1700657700000,21.516,21.53,21.455,21.455,42041.3
+1700657760000,21.454,21.515,21.435,21.505,23475.4
+1700657820000,21.511,21.512,21.389,21.391,16191.7
+1700657880000,21.391,21.397,21.338,21.371,19805.1
+1700657940000,21.371,21.494,21.371,21.471,17868.2
+1700658000000,21.471,21.51,21.407,21.42,30050.0
+1700658060000,21.418,21.456,21.334,21.386,14073.5
+1700658120000,21.386,21.486,21.353,21.481,12645.9
+1700658180000,21.482,21.483,21.424,21.436,6835.5
+1700658240000,21.437,21.452,21.412,21.412,7871.7
+1700658300000,21.412,21.55,21.412,21.509,32246.2
+1700658360000,21.51,21.566,21.461,21.478,19349.9
+1700658420000,21.478,21.485,21.369,21.38,24444.1
+1700658480000,21.375,21.409,21.347,21.371,8256.5
+1700658540000,21.372,21.4,21.282,21.355,15859.0
+1700658600000,21.356,21.366,21.318,21.321,9580.2
+1700658660000,21.321,21.38,21.3,21.354,12039.9
+1700658720000,21.359,21.389,21.318,21.339,6607.3
+1700658780000,21.339,21.355,21.308,21.321,7277.2
+1700658840000,21.321,21.387,21.3,21.323,16583.9
+1700658900000,21.324,21.354,21.303,21.346,7283.6
+1700658960000,21.346,21.467,21.338,21.409,16562.1
+1700659020000,21.409,21.412,21.366,21.368,3664.7
+1700659080000,21.369,21.461,21.369,21.439,7606.4
+1700659140000,21.439,21.465,21.411,21.434,8595.5
+1700659200000,21.433,21.483,21.422,21.455,10670.2
+1700659260000,21.452,21.485,21.448,21.465,5296.2
+1700659320000,21.464,21.521,21.461,21.516,7997.8
+1700659380000,21.515,21.541,21.413,21.419,11345.2
+1700659440000,21.417,21.417,21.338,21.352,12478.2
+1700659500000,21.357,21.394,21.324,21.335,15475.3
+1700659560000,21.338,21.391,21.321,21.383,6339.8
+1700659620000,21.383,21.385,21.331,21.349,4424.9
+1700659680000,21.345,21.382,21.318,21.381,8207.2
+1700659740000,21.382,21.445,21.316,21.352,10704.4
+1700659800000,21.356,21.398,21.314,21.38,10192.3
+1700659860000,21.376,21.436,21.334,21.378,5434.9
+1700659920000,21.373,21.514,21.373,21.498,19244.7
+1700659980000,21.497,21.6,21.483,21.542,32743.0
+1700660040000,21.543,21.722,21.531,21.69,51710.1
+1700660100000,21.696,21.777,21.681,21.705,65000.0
+1700660160000,21.705,21.733,21.665,21.683,25309.5
+1700660220000,21.682,21.696,21.556,21.601,58986.1
+1700660280000,21.599,21.644,21.56,21.56,16491.3
+1700660340000,21.567,21.586,21.528,21.533,9213.3
+1700660400000,21.534,21.56,21.481,21.51,21220.1
+1700660460000,21.51,21.538,21.479,21.532,22639.8
+1700660520000,21.53,21.559,21.479,21.496,11972.0
+1700660580000,21.492,21.522,21.463,21.481,7801.4
+1700660640000,21.479,21.488,21.396,21.409,12622.4
+1700660700000,21.408,21.456,21.397,21.454,9003.6
+1700660760000,21.454,21.517,21.413,21.513,15212.2
+1700660820000,21.513,21.523,21.456,21.49,8539.0
+1700660880000,21.491,21.587,21.483,21.583,10119.3
+1700660940000,21.581,21.594,21.515,21.553,12361.9
+1700661000000,21.552,21.573,21.54,21.558,6137.7
+1700661060000,21.555,21.596,21.525,21.586,11292.1
+1700661120000,21.588,21.599,21.528,21.591,7662.2
+1700661180000,21.593,21.646,21.579,21.585,8490.3
+1700661240000,21.589,21.597,21.558,21.594,7154.9
+1700661300000,21.593,21.721,21.582,21.703,22414.7
+1700661360000,21.702,21.702,21.608,21.613,12836.8
+1700661420000,21.612,21.631,21.597,21.603,4380.2
+1700661480000,21.602,21.607,21.565,21.57,7961.6
+1700661540000,21.57,21.582,21.519,21.53,11862.8
+1700661600000,21.531,21.579,21.518,21.576,5519.5
+1700661660000,21.575,21.613,21.546,21.579,8897.7
+1700661720000,21.582,21.62,21.554,21.608,7847.5
+1700661780000,21.602,21.616,21.569,21.611,4227.3
+1700661840000,21.609,21.613,21.546,21.555,7302.2
+1700661900000,21.554,21.561,21.41,21.427,16798.2
+1700661960000,21.427,21.465,21.36,21.429,24626.3
+1700662020000,21.431,21.439,21.354,21.416,13374.8
+1700662080000,21.417,21.454,21.393,21.453,7782.2
+1700662140000,21.45,21.457,21.393,21.421,4842.4
+1700662200000,21.423,21.423,21.377,21.421,4679.5
+1700662260000,21.419,21.473,21.419,21.464,6730.1
+1700662320000,21.466,21.485,21.449,21.449,7341.3
+1700662380000,21.455,21.464,21.384,21.391,6152.7
+1700662440000,21.392,21.393,21.35,21.369,13036.6
+1700662500000,21.367,21.418,21.344,21.397,11604.9
+1700662560000,21.394,21.433,21.333,21.341,5851.4
+1700662620000,21.342,21.372,21.325,21.335,9525.8
+1700662680000,21.335,21.391,21.327,21.363,5815.5
+1700662740000,21.363,21.377,21.345,21.351,6445.2
+1700662800000,21.347,21.419,21.342,21.366,7220.3
+1700662860000,21.367,21.372,21.333,21.339,4269.0
+1700662920000,21.335,21.353,21.3,21.3,19171.8
+1700662980000,21.3,21.362,21.288,21.318,11501.0
+1700663040000,21.318,21.35,21.311,21.347,5671.1
+1700663100000,21.348,21.447,21.329,21.445,8554.2
+1700663160000,21.442,21.564,21.403,21.562,17072.7
+1700663220000,21.56,21.598,21.5,21.587,20781.6
+1700663280000,21.586,21.598,21.52,21.538,10039.4
+1700663340000,21.537,21.573,21.518,21.535,5192.7
+1700663400000,21.535,21.585,21.48,21.512,8662.3
+1700663460000,21.517,21.518,21.471,21.482,6411.0
+1700663520000,21.482,21.546,21.453,21.454,11689.2
+1700663580000,21.452,21.515,21.426,21.453,19119.0
+1700663640000,21.454,21.59,21.453,21.545,7909.5
+1700663700000,21.544,21.557,21.463,21.486,9290.1
+1700663760000,21.488,21.51,21.462,21.503,6303.7
+1700663820000,21.501,21.529,21.469,21.474,5024.3
+1700663880000,21.474,21.508,21.429,21.487,8296.1
+1700663940000,21.482,21.488,21.435,21.435,5138.1
+1700664000000,21.435,21.5,21.427,21.482,4558.0
+1700664060000,21.485,21.493,21.43,21.433,4239.6
+1700664120000,21.433,21.447,21.373,21.411,7435.0
+1700664180000,21.411,21.424,21.388,21.41,6286.6
+1700664240000,21.417,21.434,21.389,21.408,4605.3
+1700664300000,21.412,21.485,21.403,21.46,9829.5
+1700664360000,21.459,21.472,21.363,21.366,16622.5
+1700664420000,21.366,21.39,21.245,21.28,24799.8
+1700664480000,21.281,21.3,21.222,21.287,22169.9
+1700664540000,21.287,21.288,21.232,21.281,8566.7
+1700664600000,21.277,21.298,21.26,21.277,7578.9
+1700664660000,21.28,21.28,21.196,21.246,21757.7
+1700664720000,21.242,21.242,21.126,21.142,40474.7
+1700664780000,21.14,21.196,21.128,21.153,15704.8
+1700664840000,21.15,21.161,21.1,21.144,29625.9
+1700664900000,21.145,21.207,21.096,21.187,25477.1
+1700664960000,21.194,21.219,21.138,21.185,9558.9
+1700665020000,21.185,21.211,21.175,21.197,6538.3
+1700665080000,21.204,21.249,21.202,21.234,8748.7
+1700665140000,21.233,21.24,21.173,21.19,8674.2
+1700665200000,21.19,21.197,21.137,21.17,8959.6
+1700665260000,21.17,21.175,21.122,21.129,8330.7
+1700665320000,21.125,21.136,21.09,21.102,10203.7
+1700665380000,21.104,21.19,21.098,21.147,8925.0
+1700665440000,21.151,21.152,21.106,21.106,5097.3
+1700665500000,21.107,21.163,21.1,21.159,7971.7
+1700665560000,21.158,21.167,21.097,21.104,6434.6
+1700665620000,21.103,21.106,21.013,21.022,18825.1
+1700665680000,21.022,21.077,20.947,20.96,43622.8
+1700665740000,20.958,21.023,20.938,20.967,26757.8
+1700665800000,20.969,21.058,20.928,21.027,17585.7
+1700665860000,21.03,21.05,21.012,21.032,9909.1
+1700665920000,21.03,21.032,20.994,21.019,13867.0
+1700665980000,21.025,21.083,21.006,21.083,10877.3
+1700666040000,21.082,21.082,21.032,21.043,7844.0
+1700666100000,21.04,21.051,21.012,21.026,7604.5
+1700666160000,21.027,21.065,21.024,21.061,5371.9
+1700666220000,21.061,21.094,21.01,21.091,11882.8
+1700666280000,21.091,21.092,21.016,21.062,13165.2
+1700666340000,21.062,21.069,21.032,21.059,8280.4
+1700666400000,21.058,21.145,21.058,21.116,22157.7
+1700666460000,21.119,21.121,21.067,21.07,12578.5
+1700666520000,21.074,21.098,21.052,21.076,6773.9
+1700666580000,21.072,21.18,21.062,21.173,10486.5
+1700666640000,21.167,21.395,21.156,21.34,39902.6
+1700666700000,21.343,21.398,21.308,21.39,35571.3
+1700666760000,21.39,21.394,21.348,21.379,19205.7
+1700666820000,21.373,21.398,21.314,21.317,11448.1
+1700666880000,21.314,21.357,21.303,21.324,6930.6
+1700666940000,21.322,21.396,21.285,21.287,15200.0
+1700667000000,21.289,21.362,21.268,21.362,7274.7
+1700667060000,21.36,21.481,21.35,21.359,26234.1
+1700667120000,21.361,21.43,21.351,21.409,13882.9
+1700667180000,21.41,21.424,21.369,21.395,11814.5
+1700667240000,21.395,21.426,21.361,21.374,7488.4
+1700667300000,21.374,21.394,21.34,21.363,5307.0
+1700667360000,21.363,21.363,21.266,21.267,20033.3
+1700667420000,21.266,21.342,21.251,21.307,8685.2
+1700667480000,21.303,21.329,21.262,21.275,4836.9
+1700667540000,21.273,21.275,21.201,21.205,8703.8
+1700667600000,21.208,21.262,21.201,21.259,5724.4
+1700667660000,21.255,21.369,21.25,21.339,23726.9
+1700667720000,21.337,21.339,21.276,21.282,4242.9
+1700667780000,21.285,21.317,21.263,21.31,4493.0
+1700667840000,21.311,21.315,21.25,21.261,2904.3
+1700667900000,21.261,21.298,21.212,21.225,6984.0
+1700667960000,21.227,21.242,21.134,21.146,9329.5
+1700668020000,21.144,21.261,21.144,21.243,11501.1
+1700668080000,21.242,21.309,21.242,21.309,7120.9
+1700668140000,21.311,21.319,21.276,21.276,4202.0
+1700668200000,21.278,21.285,21.223,21.224,3725.0
+1700668260000,21.224,21.266,21.189,21.202,15988.0
+1700668320000,21.204,21.21,21.152,21.176,18627.3
+1700668380000,21.177,21.192,21.145,21.185,7313.8
+1700668440000,21.184,21.214,21.128,21.138,7783.7
+1700668500000,21.139,21.198,21.121,21.157,7019.8
+1700668560000,21.16,21.177,21.158,21.165,1995.2
+1700668620000,21.168,21.172,21.124,21.126,4869.4
+1700668680000,21.125,21.189,21.125,21.176,4432.2
+1700668740000,21.175,21.248,21.164,21.212,7233.5
+1700668800000,21.213,21.26,21.183,21.221,8863.3
+1700668860000,21.222,21.227,21.152,21.17,10406.2
+1700668920000,21.17,21.178,21.106,21.133,16316.3
+1700668980000,21.132,21.166,21.085,21.122,11923.0
+1700669040000,21.123,21.184,21.111,21.177,10306.6
+1700669100000,21.176,21.407,21.173,21.399,19017.4
+1700669160000,21.399,21.42,21.361,21.394,35861.3
+1700669220000,21.394,21.416,21.321,21.33,15590.8
+1700669280000,21.322,21.346,21.287,21.321,12751.9
+1700669340000,21.309,21.417,21.307,21.381,24508.7
+1700669400000,21.383,21.417,21.349,21.385,12123.1
+1700669460000,21.384,21.414,21.368,21.406,12141.3
+1700669520000,21.403,21.5,21.398,21.453,23664.7
+1700669580000,21.452,21.477,21.378,21.392,14790.9
+1700669640000,21.389,21.413,21.36,21.382,11543.9
+1700669700000,21.381,21.404,21.29,21.324,16713.2
+1700669760000,21.326,21.332,21.237,21.304,12821.7
+1700669820000,21.303,21.314,21.185,21.193,9474.6
+1700669880000,21.194,21.247,21.164,21.19,11535.6
+1700669940000,21.185,21.23,21.15,21.206,11037.7
+1700670000000,21.21,21.253,21.194,21.235,5790.4
+1700670060000,21.236,21.247,21.217,21.227,3329.3
+1700670120000,21.224,21.266,21.193,21.241,12318.0
+1700670180000,21.239,21.268,21.204,21.224,1966.7
+1700670240000,21.225,21.229,21.196,21.203,2896.6
+1700670300000,21.202,21.274,21.196,21.24,5576.3
+1700670360000,21.242,21.269,21.214,21.214,3788.5
+1700670420000,21.211,21.233,21.198,21.203,5370.0
+1700670480000,21.203,21.22,21.196,21.214,2660.8
+1700670540000,21.213,21.213,21.103,21.104,30976.0
+1700670600000,21.105,21.125,21.09,21.115,6212.0
+1700670660000,21.121,21.136,21.058,21.1,13490.1
+1700670720000,21.102,21.105,21.053,21.059,8554.6
+1700670780000,21.058,21.131,21.058,21.122,7826.2
+1700670840000,21.119,21.119,21.07,21.108,7362.1
+1700670900000,21.108,21.132,21.059,21.069,8727.8
+1700670960000,21.066,21.093,21.012,21.022,10237.0
+1700671020000,21.021,21.033,20.887,20.918,36766.3
+1700671080000,20.915,21.02,20.896,21.006,19915.4
+1700671140000,21.011,21.033,20.9,20.9,20968.0
+1700671200000,20.901,20.934,20.84,20.892,24030.6
+1700671260000,20.895,20.92,20.863,20.888,11232.9
+1700671320000,20.89,20.901,20.858,20.887,11518.1
+1700671380000,20.891,20.903,20.845,20.876,9161.4
+1700671440000,20.877,20.932,20.873,20.924,13560.4
+1700671500000,20.924,20.928,20.841,20.849,9353.0
+1700671560000,20.847,20.887,20.838,20.874,9216.4
+1700671620000,20.878,20.9,20.82,20.825,10347.4
+1700671680000,20.829,20.84,20.706,20.792,42489.6
+1700671740000,20.791,20.845,20.765,20.829,14181.2
+1700671800000,20.832,20.877,20.801,20.838,11525.5
+1700671860000,20.839,20.902,20.839,20.885,7700.0
+1700671920000,20.887,20.902,20.835,20.843,5822.2
+1700671980000,20.843,20.88,20.814,20.832,8320.3
+1700672040000,20.831,20.847,20.81,20.829,4372.4
+1700672100000,20.83,20.859,20.799,20.857,9055.8
+1700672160000,20.858,20.913,20.841,20.884,9244.9
+1700672220000,20.884,20.948,20.859,20.938,9022.8
+1700672280000,20.936,20.966,20.884,20.893,13637.7
+1700672340000,20.894,20.948,20.887,20.943,6626.5
+1700672400000,20.944,20.967,20.914,20.914,7107.4
+1700672460000,20.915,20.94,20.88,20.94,6674.4
+1700672520000,20.94,21.006,20.938,21.006,7972.0
+1700672580000,21.006,21.056,20.996,21.0,10673.9
+1700672640000,21.0,21.059,21.0,21.044,8470.8
+1700672700000,21.044,21.123,21.002,21.002,16912.7
+1700672760000,21.003,21.105,20.995,21.085,9291.8
+1700672820000,21.09,21.104,21.052,21.081,6590.5
+1700672880000,21.081,21.084,21.043,21.048,4425.0
+1700672940000,21.05,21.076,21.033,21.072,5366.7
+1700673000000,21.071,21.085,21.043,21.063,11395.2
+1700673060000,21.062,21.075,21.05,21.054,6340.6
+1700673120000,21.053,21.143,21.05,21.132,7990.2
+1700673180000,21.134,21.135,21.06,21.06,6685.4
+1700673240000,21.064,21.071,21.06,21.06,3553.1
+1700673300000,21.061,21.072,20.996,21.048,7163.4
+1700673360000,21.048,21.083,21.034,21.077,2799.2
+1700673420000,21.077,21.12,21.064,21.089,5422.8
+1700673480000,21.094,21.116,21.068,21.107,3361.6
+1700673540000,21.107,21.11,21.068,21.091,4730.2
+1700673600000,21.095,21.118,21.086,21.102,4717.2
+1700673660000,21.101,21.139,21.094,21.126,11852.3
+1700673720000,21.126,21.194,21.126,21.18,10343.2
+1700673780000,21.179,21.229,21.173,21.177,13043.3
+1700673840000,21.176,21.201,21.122,21.145,9020.6
+1700673900000,21.146,21.158,21.093,21.158,8017.8
+1700673960000,21.154,21.175,21.128,21.157,2669.8
+1700674020000,21.156,21.156,21.128,21.132,3059.3
+1700674080000,21.132,21.153,21.118,21.132,3706.4
+1700674140000,21.131,21.144,21.119,21.137,2368.2
+1700674200000,21.136,21.15,21.063,21.067,5988.1
+1700674260000,21.066,21.125,21.053,21.058,7343.7
+1700674320000,21.061,21.134,21.061,21.13,3100.9
+1700674380000,21.13,21.153,21.103,21.109,8967.8
+1700674440000,21.117,21.19,21.112,21.19,4109.6
+1700674500000,21.19,21.215,21.142,21.212,5856.0
+1700674560000,21.211,21.293,21.202,21.224,18125.0
+1700674620000,21.224,21.237,21.196,21.208,5113.1
+1700674680000,21.208,21.211,21.164,21.168,13113.2
+1700674740000,21.166,21.201,21.136,21.136,2688.3
+1700674800000,21.137,21.147,21.084,21.089,7225.5
+1700674860000,21.089,21.089,21.032,21.042,12981.7
+1700674920000,21.042,21.071,20.996,21.071,10620.3
+1700674980000,21.07,21.073,21.039,21.051,7720.9
+1700675040000,21.053,21.06,21.019,21.037,13792.7
+1700675100000,21.035,21.112,21.028,21.087,7302.7
+1700675160000,21.088,21.103,21.039,21.045,2872.0
+1700675220000,21.042,21.08,21.002,21.062,5193.6
+1700675280000,21.063,21.08,21.018,21.027,6123.3
+1700675340000,21.032,21.033,20.998,21.0,4473.4
+1700675400000,21.001,21.031,21.001,21.03,3100.9
+1700675460000,21.03,21.066,21.03,21.045,5485.4
+1700675520000,21.048,21.083,21.045,21.08,4948.0
+1700675580000,21.081,21.083,21.045,21.057,5495.3
+1700675640000,21.061,21.099,21.055,21.087,3698.7
+1700675700000,21.088,21.091,21.067,21.081,3049.1
+1700675760000,21.08,21.098,21.055,21.084,2665.7
+1700675820000,21.085,21.114,21.071,21.097,3646.0
+1700675880000,21.099,21.112,21.093,21.102,1949.9
+1700675940000,21.104,21.168,21.092,21.1,7754.5
+1700676000000,21.102,21.142,21.076,21.089,8262.3
+1700676060000,21.09,21.111,21.072,21.082,4822.8
+1700676120000,21.082,21.094,21.056,21.088,4797.0
+1700676180000,21.09,21.105,21.069,21.078,2977.8
+1700676240000,21.076,21.076,21.018,21.022,3262.6
+1700676300000,21.025,21.1,21.025,21.095,4022.8
+1700676360000,21.095,21.173,21.091,21.154,9513.9
+1700676420000,21.154,21.19,21.126,21.126,15530.8
+1700676480000,21.126,21.143,21.096,21.096,3479.1
+1700676540000,21.096,21.134,21.074,21.074,4057.1
+1700676600000,21.078,21.097,21.048,21.088,5218.7
+1700676660000,21.088,21.147,21.075,21.14,4782.9
+1700676720000,21.136,21.151,21.129,21.146,2313.6
+1700676780000,21.144,21.167,21.135,21.167,2369.2
+1700676840000,21.166,21.211,21.162,21.202,5354.3
+1700676900000,21.202,21.25,21.173,21.215,12500.6
+1700676960000,21.214,21.35,21.208,21.308,52617.9
+1700677020000,21.308,21.41,21.308,21.402,23859.0
+1700677080000,21.409,21.454,21.33,21.366,28250.2
+1700677140000,21.377,21.434,21.365,21.409,13757.0
+1700677200000,21.409,21.435,21.38,21.404,10356.3
+1700677260000,21.405,21.506,21.405,21.478,19879.7
+1700677320000,21.473,21.509,21.43,21.504,15140.6
+1700677380000,21.502,21.531,21.46,21.48,28219.4
+1700677440000,21.478,21.579,21.468,21.57,16087.0
+1700677500000,21.57,21.6,21.48,21.547,15760.5
+1700677560000,21.547,21.584,21.535,21.563,6571.6
+1700677620000,21.566,21.596,21.526,21.571,9587.8
+1700677680000,21.567,21.568,21.494,21.518,5576.4
+1700677740000,21.521,21.578,21.52,21.574,4976.7
+1700677800000,21.572,21.674,21.569,21.658,29630.9
+1700677860000,21.665,21.87,21.665,21.87,43826.6
+1700677920000,21.87,21.918,21.788,21.836,50455.8
+1700677980000,21.836,21.906,21.813,21.861,18452.3
+1700678040000,21.863,21.989,21.843,21.97,30235.0
+1700678100000,21.969,22.0,21.931,22.0,37100.5
+1700678160000,21.998,22.076,21.982,22.048,45767.4
+1700678220000,22.048,22.048,21.935,22.005,47484.0
+1700678280000,22.0,22.039,21.989,22.011,15490.7
+1700678340000,22.01,22.1,22.008,22.083,22276.7
+1700678400000,22.087,22.18,22.048,22.159,39584.1
+1700678460000,22.156,22.156,22.06,22.089,16419.6
+1700678520000,22.089,22.163,22.04,22.112,20214.1
+1700678580000,22.115,22.138,22.044,22.089,11052.9
+1700678640000,22.088,22.104,22.015,22.071,15775.4
+1700678700000,22.072,22.103,22.029,22.042,13294.4
+1700678760000,22.037,22.092,22.02,22.055,11001.5
+1700678820000,22.056,22.06,22.012,22.028,8115.9
+1700678880000,22.025,22.045,21.994,21.994,7425.3
+1700678940000,21.993,21.994,21.89,21.899,28265.5
+1700679000000,21.898,21.942,21.875,21.937,17199.1
+1700679060000,21.938,22.002,21.913,21.998,17685.4
+1700679120000,22.0,22.07,21.972,21.986,13471.2
+1700679180000,21.986,22.049,21.986,22.049,6293.0
+1700679240000,22.044,22.188,22.023,22.16,20984.2
+1700679300000,22.158,22.189,22.141,22.152,19159.5
+1700679360000,22.153,22.185,22.103,22.147,13981.7
+1700679420000,22.147,22.171,22.11,22.15,11841.3
+1700679480000,22.154,22.189,22.136,22.17,14163.2
+1700679540000,22.167,22.2,22.162,22.172,11062.6
+1700679600000,22.175,22.2,22.172,22.2,21412.4
+1700679660000,22.199,22.26,22.191,22.209,40807.2
+1700679720000,22.21,22.217,22.156,22.185,20845.7
+1700679780000,22.187,22.256,22.172,22.204,15073.4
+1700679840000,22.204,22.21,22.159,22.186,11913.0
+1700679900000,22.183,22.22,22.132,22.132,10996.4
+1700679960000,22.132,22.183,22.102,22.136,12872.4
+1700680020000,22.136,22.174,22.107,22.153,12363.7
+1700680080000,22.161,22.17,22.113,22.129,10085.6
+1700680140000,22.13,22.15,22.07,22.07,16869.1
+1700680200000,22.072,22.105,22.032,22.079,14692.6
+1700680260000,22.079,22.117,22.047,22.058,7053.6
+1700680320000,22.054,22.104,22.037,22.092,7809.8
+1700680380000,22.091,22.143,22.071,22.143,7378.3
+1700680440000,22.137,22.208,22.117,22.203,10399.1
+1700680500000,22.204,22.235,22.195,22.208,14816.9
+1700680560000,22.204,22.221,22.145,22.158,6054.6
+1700680620000,22.152,22.165,22.111,22.122,7247.5
+1700680680000,22.123,22.123,22.045,22.074,15120.0
+1700680740000,22.074,22.126,22.048,22.048,4546.3
+1700680800000,22.056,22.137,22.045,22.135,6721.5
+1700680860000,22.135,22.14,22.078,22.078,6021.1
+1700680920000,22.076,22.149,22.068,22.12,19181.3
+1700680980000,22.118,22.118,22.07,22.1,7081.2
+1700681040000,22.092,22.094,22.046,22.084,3929.2
+1700681100000,22.082,22.105,22.07,22.077,5644.0
+1700681160000,22.079,22.129,22.079,22.115,4680.3
+1700681220000,22.116,22.124,22.08,22.083,4202.1
+1700681280000,22.085,22.09,22.036,22.048,8872.7
+1700681340000,22.046,22.05,22.0,22.015,16114.5
+1700681400000,22.015,22.066,21.994,22.032,12976.2
+1700681460000,22.031,22.044,21.98,21.999,15687.4
+1700681520000,21.999,22.007,21.905,21.937,37723.7
+1700681580000,21.934,22.002,21.876,21.98,17924.0
+1700681640000,21.979,21.979,21.917,21.958,8108.1
+1700681700000,21.953,21.996,21.944,21.994,5769.8
+1700681760000,21.994,22.029,21.984,22.005,6809.8
+1700681820000,22.007,22.015,21.968,21.968,3632.2
+1700681880000,21.969,21.985,21.958,21.967,6215.6
+1700681940000,21.97,22.029,21.969,22.023,6061.2
+1700682000000,22.023,22.046,21.98,22.041,8086.3
+1700682060000,22.04,22.057,21.995,22.047,7918.1
+1700682120000,22.046,22.076,22.032,22.071,5479.4
+1700682180000,22.069,22.094,22.026,22.043,7256.0
+1700682240000,22.043,22.102,22.031,22.085,15205.4
+1700682300000,22.082,22.097,22.029,22.031,6600.3
+1700682360000,22.026,22.068,22.006,22.057,10441.7
+1700682420000,22.056,22.086,22.019,22.08,4825.1
+1700682480000,22.08,22.109,22.076,22.098,5260.0
+1700682540000,22.1,22.106,22.079,22.096,4277.5
+1700682600000,22.094,22.111,22.082,22.095,2733.9
+1700682660000,22.096,22.146,22.096,22.14,8439.3
+1700682720000,22.141,22.141,22.077,22.077,5077.1
+1700682780000,22.078,22.095,22.052,22.055,6737.3
+1700682840000,22.051,22.058,22.023,22.04,4536.9
+1700682900000,22.038,22.074,22.033,22.049,3530.5
+1700682960000,22.049,22.073,22.019,22.07,4153.4
+1700683020000,22.072,22.152,22.064,22.123,11919.9
+1700683080000,22.123,22.211,22.121,22.162,11729.8
+1700683140000,22.162,22.167,22.128,22.134,6012.1
+1700683200000,22.133,22.175,22.083,22.117,8075.3
+1700683260000,22.113,22.124,22.041,22.081,6663.4
+1700683320000,22.085,22.111,22.071,22.106,2333.5
+1700683380000,22.106,22.119,22.07,22.077,4041.6
+1700683440000,22.072,22.101,22.051,22.089,2431.8
+1700683500000,22.09,22.202,22.09,22.193,10923.9
+1700683560000,22.188,22.193,22.109,22.122,7266.6
+1700683620000,22.122,22.132,22.081,22.092,3932.1
+1700683680000,22.093,22.169,22.082,22.153,4072.0
+1700683740000,22.153,22.179,22.129,22.17,3765.9
+1700683800000,22.173,22.191,22.127,22.142,4353.4
+1700683860000,22.142,22.149,22.109,22.109,3916.5
+1700683920000,22.108,22.109,22.078,22.079,4598.9
+1700683980000,22.078,22.108,22.043,22.053,5350.8
+1700684040000,22.05,22.142,22.036,22.099,16420.1
+1700684100000,22.099,22.141,22.099,22.139,4979.4
+1700684160000,22.141,22.199,22.13,22.182,5679.6
+1700684220000,22.184,22.231,22.172,22.227,10212.9
+1700684280000,22.231,22.238,22.184,22.204,5622.9
+1700684340000,22.207,22.215,22.105,22.114,8793.6
+1700684400000,22.113,22.14,22.096,22.096,10528.7
+1700684460000,22.095,22.108,22.042,22.084,7320.1
+1700684520000,22.087,22.114,22.063,22.078,6530.1
+1700684580000,22.075,22.1,22.032,22.09,6305.0
+1700684640000,22.094,22.113,22.079,22.103,3013.0
+1700684700000,22.103,22.111,22.095,22.101,4193.8
+1700684760000,22.104,22.116,22.094,22.116,3430.4
+1700684820000,22.111,22.115,22.097,22.103,2819.0
+1700684880000,22.103,22.109,22.045,22.064,4223.4
+1700684940000,22.061,22.09,22.041,22.085,4092.9
+1700685000000,22.086,22.103,22.031,22.067,4800.7
+1700685060000,22.066,22.092,22.042,22.088,4637.9
+1700685120000,22.085,22.088,22.062,22.081,2662.5
+1700685180000,22.079,22.083,22.056,22.066,1404.9
+1700685240000,22.068,22.072,22.035,22.062,5478.6
+1700685300000,22.055,22.091,22.03,22.089,5539.4
+1700685360000,22.084,22.111,22.073,22.101,4016.3
+1700685420000,22.098,22.138,22.081,22.105,14821.9
+1700685480000,22.104,22.128,22.088,22.118,5141.9
+1700685540000,22.117,22.208,22.104,22.171,11627.4
+1700685600000,22.171,22.317,22.158,22.283,25749.7
+1700685660000,22.284,22.294,22.226,22.275,16021.4
+1700685720000,22.274,22.297,22.253,22.266,6809.0
+1700685780000,22.262,22.266,22.212,22.225,5053.4
+1700685840000,22.225,22.241,22.165,22.183,7559.0
+1700685900000,22.18,22.264,22.172,22.253,6012.3
+1700685960000,22.25,22.274,22.208,22.241,6072.6
+1700686020000,22.234,22.28,22.23,22.279,5513.9
+1700686080000,22.277,22.324,22.246,22.298,12820.0
+1700686140000,22.298,22.396,22.293,22.313,24683.5
+1700686200000,22.313,22.369,22.304,22.317,11112.6
+1700686260000,22.313,22.388,22.306,22.385,6184.9
+1700686320000,22.383,22.398,22.341,22.347,11667.2
+1700686380000,22.35,22.35,22.291,22.324,8989.8
+1700686440000,22.327,22.352,22.315,22.319,5195.9
+1700686500000,22.319,22.378,22.306,22.364,4654.1
+1700686560000,22.365,22.376,22.321,22.322,8301.1
+1700686620000,22.324,22.334,22.271,22.273,6599.9
+1700686680000,22.273,22.358,22.266,22.335,6516.9
+1700686740000,22.337,22.356,22.307,22.312,7886.7
+1700686800000,22.313,22.334,22.267,22.267,10241.9
+1700686860000,22.266,22.3,22.216,22.221,6915.0
+1700686920000,22.22,22.24,22.187,22.195,8260.2
+1700686980000,22.198,22.198,22.103,22.143,18590.2
+1700687040000,22.142,22.207,22.127,22.167,7887.2
+1700687100000,22.164,22.188,22.115,22.167,8133.3
+1700687160000,22.166,22.183,22.045,22.046,38859.0
+1700687220000,22.048,22.11,22.044,22.094,13588.8
+1700687280000,22.095,22.108,22.073,22.095,10749.2
+1700687340000,22.095,22.141,22.081,22.129,10280.3
+1700687400000,22.129,22.139,22.1,22.116,4907.3
+1700687460000,22.12,22.169,22.102,22.151,11812.9
+1700687520000,22.154,22.185,22.147,22.172,3754.3
+1700687580000,22.175,22.247,22.158,22.246,7499.8
+1700687640000,22.244,22.255,22.182,22.198,6755.0
+1700687700000,22.19,22.21,22.17,22.2,3912.7
+1700687760000,22.196,22.197,22.154,22.154,4414.4
+1700687820000,22.154,22.196,22.153,22.19,4344.2
+1700687880000,22.194,22.212,22.112,22.183,15521.5
+1700687940000,22.182,22.213,22.182,22.205,5481.5
+1700688000000,22.205,22.222,22.161,22.222,4485.7
+1700688060000,22.219,22.298,22.207,22.294,5120.1
+1700688120000,22.298,22.357,22.295,22.336,7815.9
+1700688180000,22.338,22.373,22.316,22.331,7036.3
+1700688240000,22.33,22.365,22.316,22.337,3772.2
+1700688300000,22.337,22.371,22.288,22.353,6423.1
+1700688360000,22.351,22.459,22.346,22.363,24665.0
+1700688420000,22.361,22.419,22.359,22.392,9959.6
+1700688480000,22.394,22.413,22.337,22.413,7422.2
+1700688540000,22.41,22.459,22.377,22.443,8390.4
+1700688600000,22.44,22.48,22.38,22.408,11283.3
+1700688660000,22.412,22.442,22.384,22.432,5812.4
+1700688720000,22.429,22.429,22.3,22.311,14382.5
+1700688780000,22.311,22.382,22.288,22.351,11391.8
+1700688840000,22.352,22.406,22.347,22.352,8262.8
+1700688900000,22.356,22.366,22.299,22.308,5600.6
+1700688960000,22.307,22.35,22.285,22.343,2596.2
+1700689020000,22.337,22.38,22.298,22.315,6392.0
+1700689080000,22.314,22.32,22.291,22.308,3802.3
+1700689140000,22.311,22.328,22.263,22.273,4901.0
+1700689200000,22.273,22.299,22.224,22.228,7190.9
+1700689260000,22.227,22.248,22.202,22.238,3877.0
+1700689320000,22.235,22.26,22.2,22.2,4966.1
+1700689380000,22.205,22.236,22.172,22.188,9737.6
+1700689440000,22.188,22.198,22.122,22.137,13914.3
+1700689500000,22.139,22.189,22.119,22.147,9053.3
+1700689560000,22.148,22.187,22.148,22.179,5372.2
+1700689620000,22.176,22.203,22.162,22.162,3607.0
+1700689680000,22.163,22.207,22.16,22.189,3018.1
+1700689740000,22.189,22.197,22.155,22.194,4589.9
+1700689800000,22.194,22.209,22.147,22.162,4040.6
+1700689860000,22.165,22.205,22.151,22.17,3246.7
+1700689920000,22.171,22.174,22.145,22.145,3275.3
+1700689980000,22.145,22.156,22.106,22.144,6348.4
+1700690040000,22.146,22.188,22.111,22.152,11566.1
+1700690100000,22.153,22.159,22.133,22.14,2223.8
+1700690160000,22.141,22.157,22.115,22.147,3858.8
+1700690220000,22.147,22.165,22.138,22.148,5192.2
+1700690280000,22.148,22.265,22.148,22.248,6296.3
+1700690340000,22.248,22.268,22.236,22.258,5601.7
+1700690400000,22.257,22.268,22.232,22.232,1718.4
+1700690460000,22.233,22.26,22.193,22.232,5613.4
+1700690520000,22.24,22.245,22.193,22.233,2621.4
+1700690580000,22.232,22.232,22.196,22.22,2000.3
+1700690640000,22.219,22.262,22.213,22.257,1265.3
+1700690700000,22.259,22.273,22.232,22.267,4223.2
+1700690760000,22.268,22.325,22.262,22.308,5337.1
+1700690820000,22.31,22.31,22.258,22.268,4624.1
+1700690880000,22.268,22.288,22.258,22.281,2849.5
+1700690940000,22.28,22.294,22.244,22.244,5672.5
+1700691000000,22.249,22.33,22.248,22.317,9445.4
+1700691060000,22.318,22.363,22.308,22.359,6400.1
+1700691120000,22.359,22.385,22.308,22.359,15287.2
+1700691180000,22.359,22.361,22.273,22.274,10671.4
+1700691240000,22.278,22.34,22.257,22.32,10799.0
+1700691300000,22.317,22.34,22.305,22.34,3503.7
+1700691360000,22.338,22.418,22.322,22.382,19372.2
+1700691420000,22.38,22.382,22.333,22.341,4160.3
+1700691480000,22.347,22.385,22.343,22.373,2897.2
+1700691540000,22.373,22.412,22.373,22.398,5546.6
+1700691600000,22.403,22.441,22.389,22.424,11288.4
+1700691660000,22.426,22.431,22.352,22.393,9876.9
+1700691720000,22.393,22.424,22.366,22.373,5694.6
+1700691780000,22.374,22.444,22.374,22.414,14744.0
+1700691840000,22.424,22.444,22.406,22.444,6964.8
+1700691900000,22.441,22.599,22.427,22.599,45374.4
+1700691960000,22.599,22.648,22.49,22.5,32215.0
+1700692020000,22.501,22.505,22.414,22.415,14085.3
+1700692080000,22.417,22.417,22.334,22.339,12785.0
+1700692140000,22.336,22.366,22.263,22.278,19663.7
+1700692200000,22.275,22.311,22.232,22.232,11260.3
+1700692260000,22.234,22.258,22.209,22.21,7044.9
+1700692320000,22.211,22.236,22.156,22.168,15049.3
+1700692380000,22.167,22.183,22.126,22.135,11021.0
+1700692440000,22.139,22.148,22.105,22.115,7607.7
+1700692500000,22.116,22.196,22.115,22.191,7443.4
+1700692560000,22.188,22.244,22.134,22.185,14973.1
+1700692620000,22.186,22.238,22.169,22.229,5140.3
+1700692680000,22.229,22.247,22.181,22.181,6706.0
+1700692740000,22.182,22.217,22.156,22.182,6352.6
+1700692800000,22.182,22.2,22.172,22.175,2682.6
+1700692860000,22.174,22.175,22.071,22.081,20035.7
+1700692920000,22.077,22.081,22.058,22.073,6982.4
+1700692980000,22.074,22.1,22.074,22.1,5800.6
+1700693040000,22.1,22.1,22.074,22.076,6364.5
+1700693100000,22.078,22.1,22.078,22.097,6996.1
+1700693160000,22.097,22.1,22.086,22.093,3162.3
+1700693220000,22.094,22.094,22.078,22.079,1880.9
+1700693280000,22.078,22.083,22.067,22.07,4568.1
+1700693340000,22.069,22.071,22.055,22.06,3479.1
+1700693400000,22.061,22.074,22.055,22.06,4020.2
+1700693460000,22.059,22.062,22.05,22.051,4207.0
+1700693520000,22.053,22.06,22.024,22.024,6676.8
+1700693580000,22.024,22.096,22.015,22.096,8982.9
+1700693640000,22.093,22.163,22.092,22.16,10840.3
+1700693700000,22.16,22.214,22.112,22.12,19195.9
+1700693760000,22.116,22.128,22.108,22.11,4220.3
+1700693820000,22.11,22.121,22.027,22.032,8169.0
+1700693880000,22.031,22.038,21.961,21.98,14532.3
+1700693940000,21.979,22.033,21.971,21.992,6584.3
+1700694000000,21.993,22.083,21.993,22.023,12591.8
+1700694060000,22.026,22.051,21.987,21.99,9038.9
+1700694120000,21.991,22.089,21.981,22.078,7889.4
+1700694180000,22.08,22.085,21.993,22.006,6692.4
+1700694240000,22.007,22.061,21.975,22.032,9517.8
+1700694300000,22.032,22.061,21.999,22.049,7101.8
+1700694360000,22.048,22.075,22.024,22.068,8707.7
+1700694420000,22.069,22.079,22.024,22.038,6405.4
+1700694480000,22.038,22.065,22.03,22.05,5299.1
+1700694540000,22.054,22.077,22.026,22.042,8313.7
+1700694600000,22.046,22.07,22.016,22.062,7013.8
+1700694660000,22.062,22.08,21.981,21.987,8484.8
+1700694720000,21.99,22.039,21.973,21.995,11095.4
+1700694780000,21.998,22.021,21.972,21.982,5087.0
+1700694840000,21.985,21.997,21.958,21.969,7070.9
+1700694900000,21.971,22.12,21.967,22.098,8276.1
+1700694960000,22.097,22.118,22.068,22.091,5610.5
+1700695020000,22.085,22.144,22.076,22.132,8589.4
+1700695080000,22.133,22.135,22.087,22.096,4523.2
+1700695140000,22.096,22.13,22.072,22.124,4339.3
+1700695200000,22.125,22.125,22.083,22.107,13538.5
+1700695260000,22.107,22.128,22.094,22.094,5730.2
+1700695320000,22.094,22.112,22.043,22.043,10393.2
+1700695380000,22.046,22.078,22.033,22.055,9097.9
+1700695440000,22.059,22.083,22.033,22.043,6274.1
+1700695500000,22.043,22.054,21.933,21.98,21507.7
+1700695560000,21.984,22.068,21.968,22.059,7137.3
+1700695620000,22.064,22.089,22.007,22.012,5333.6
+1700695680000,22.014,22.055,22.008,22.046,2277.2
+1700695740000,22.05,22.068,22.042,22.062,3627.9
+1700695800000,22.061,22.08,22.008,22.077,8050.9
+1700695860000,22.071,22.158,22.058,22.151,6121.4
+1700695920000,22.15,22.16,22.08,22.102,4769.9
+1700695980000,22.101,22.19,22.095,22.167,10358.9
+1700696040000,22.168,22.182,22.11,22.158,5434.9
+1700696100000,22.158,22.209,22.137,22.193,10804.7
+1700696160000,22.19,22.208,22.171,22.199,6617.6
+1700696220000,22.201,22.298,22.197,22.284,18592.9
+1700696280000,22.282,22.29,22.256,22.261,7749.0
+1700696340000,22.265,22.339,22.254,22.291,11694.7
+1700696400000,22.294,22.382,22.277,22.354,13566.6
+1700696460000,22.348,22.362,22.327,22.339,8589.4
+1700696520000,22.341,22.345,22.322,22.333,4285.6
+1700696580000,22.33,22.348,22.299,22.3,9791.1
+1700696640000,22.3,22.327,22.275,22.301,11936.3
+1700696700000,22.301,22.361,22.292,22.334,9240.6
+1700696760000,22.329,22.375,22.329,22.333,7887.9
+1700696820000,22.331,22.349,22.319,22.32,5529.4
+1700696880000,22.325,22.337,22.311,22.327,10503.0
+1700696940000,22.328,22.365,22.31,22.349,8603.7
+1700697000000,22.346,22.358,22.321,22.329,11711.6
+1700697060000,22.329,22.338,22.266,22.27,8027.8
+1700697120000,22.27,22.278,22.248,22.269,5121.7
+1700697180000,22.269,22.33,22.231,22.33,7698.6
+1700697240000,22.328,22.337,22.284,22.32,5281.2
+1700697300000,22.32,22.344,22.309,22.334,6255.7
+1700697360000,22.333,22.413,22.333,22.365,12992.2
+1700697420000,22.37,22.4,22.36,22.387,7099.7
+1700697480000,22.387,22.415,22.36,22.372,5608.4
+1700697540000,22.372,22.386,22.354,22.37,6505.1
+1700697600000,22.366,22.421,22.318,22.327,12425.7
+1700697660000,22.322,22.334,22.235,22.273,17841.1
+1700697720000,22.268,22.373,22.244,22.367,15320.6
+1700697780000,22.367,22.37,22.275,22.331,19694.4
+1700697840000,22.334,22.337,22.288,22.294,5900.1
+1700697900000,22.297,22.335,22.285,22.303,11748.4
+1700697960000,22.298,22.41,22.282,22.402,14183.0
+1700698020000,22.402,22.468,22.397,22.462,24342.0
+1700698080000,22.463,22.47,22.417,22.455,8893.0
+1700698140000,22.453,22.473,22.45,22.452,10902.5
+1700698200000,22.452,22.522,22.452,22.521,13560.7
+1700698260000,22.514,22.57,22.45,22.563,20650.7
+1700698320000,22.564,22.649,22.547,22.642,19419.6
+1700698380000,22.645,22.801,22.631,22.706,51970.2
+1700698440000,22.704,22.763,22.626,22.649,18312.2
+1700698500000,22.646,22.659,22.544,22.577,24499.7
+1700698560000,22.576,22.576,22.495,22.498,21013.0
+1700698620000,22.502,22.55,22.418,22.445,28193.8
+1700698680000,22.443,22.443,22.379,22.399,13749.4
+1700698740000,22.4,22.429,22.388,22.397,7689.8
+1700698800000,22.395,22.52,22.385,22.463,17708.7
+1700698860000,22.46,22.46,22.41,22.443,6854.9
+1700698920000,22.442,22.5,22.44,22.456,9013.4
+1700698980000,22.449,22.52,22.442,22.508,5921.7
+1700699040000,22.507,22.507,22.436,22.5,7408.0
+1700699100000,22.5,22.52,22.472,22.484,6906.4
+1700699160000,22.48,22.508,22.466,22.468,6237.9
+1700699220000,22.466,22.546,22.452,22.535,14272.1
+1700699280000,22.536,22.59,22.501,22.525,9674.5
+1700699340000,22.526,22.541,22.464,22.496,6643.0
+1700699400000,22.496,22.505,22.461,22.471,7857.8
+1700699460000,22.472,22.618,22.461,22.614,13584.9
+1700699520000,22.615,22.709,22.569,22.693,21160.7
+1700699580000,22.688,22.749,22.673,22.749,11775.1
+1700699640000,22.747,22.783,22.668,22.675,17810.2
+1700699700000,22.674,22.721,22.66,22.682,17456.0
+1700699760000,22.682,22.703,22.587,22.691,20723.5
+1700699820000,22.691,22.717,22.591,22.591,9230.4
+1700699880000,22.596,22.638,22.569,22.581,9264.6
+1700699940000,22.573,22.686,22.548,22.658,13429.5
+1700700000000,22.657,22.675,22.537,22.545,13763.5
+1700700060000,22.545,22.57,22.492,22.515,12588.6
+1700700120000,22.517,22.544,22.477,22.509,6422.3
+1700700180000,22.514,22.517,22.462,22.482,5598.6
+1700700240000,22.48,22.527,22.462,22.478,5953.7
+1700700300000,22.476,22.53,22.422,22.473,22458.9
+1700700360000,22.471,22.524,22.448,22.516,6852.9
+1700700420000,22.517,22.548,22.491,22.518,12278.3
+1700700480000,22.517,22.559,22.507,22.559,4449.3
+1700700540000,22.557,22.638,22.556,22.578,18879.1
+1700700600000,22.577,22.648,22.537,22.631,9555.7
+1700700660000,22.625,22.63,22.515,22.533,9322.6
+1700700720000,22.533,22.536,22.492,22.526,7360.9
+1700700780000,22.528,22.576,22.5,22.569,7618.5
+1700700840000,22.573,22.663,22.566,22.606,11416.7
+1700700900000,22.613,22.699,22.602,22.639,15038.4
+1700700960000,22.642,22.73,22.642,22.726,8719.5
+1700701020000,22.728,22.746,22.685,22.718,10740.3
+1700701080000,22.716,22.721,22.671,22.684,8501.8
+1700701140000,22.687,22.725,22.659,22.697,8545.4
+1700701200000,22.698,22.723,22.663,22.667,7968.1
+1700701260000,22.664,22.764,22.651,22.764,17056.8
+1700701320000,22.764,22.966,22.752,22.905,53898.1
+1700701380000,22.903,22.948,22.832,22.919,23181.0
+1700701440000,22.919,22.98,22.914,22.92,20588.3
+1700701500000,22.921,22.962,22.857,22.957,13757.6
+1700701560000,22.956,22.966,22.868,22.898,11796.7
+1700701620000,22.892,22.908,22.875,22.908,8049.8
+1700701680000,22.907,22.97,22.896,22.943,11605.8
+1700701740000,22.943,22.95,22.844,22.845,11239.5
+1700701800000,22.845,22.889,22.802,22.858,14904.5
+1700701860000,22.855,22.867,22.737,22.824,19195.6
+1700701920000,22.823,22.868,22.799,22.799,8654.1
+1700701980000,22.802,22.817,22.726,22.745,11535.2
+1700702040000,22.744,22.803,22.734,22.738,6176.5
+1700702100000,22.736,22.763,22.722,22.724,8201.3
+1700702160000,22.725,22.789,22.686,22.789,10586.0
+1700702220000,22.788,22.844,22.784,22.837,7819.1
+1700702280000,22.837,22.885,22.814,22.82,6988.4
+1700702340000,22.816,22.863,22.8,22.84,6388.5
+1700702400000,22.841,22.874,22.804,22.873,4746.5
+1700702460000,22.872,22.971,22.868,22.968,11356.9
+1700702520000,22.97,23.0,22.93,22.937,26678.4
+1700702580000,22.932,22.942,22.874,22.915,9523.7
+1700702640000,22.914,22.914,22.84,22.869,5684.8
+1700702700000,22.868,22.916,22.854,22.884,4534.0
+1700702760000,22.881,22.98,22.874,22.979,9509.5
+1700702820000,22.974,23.064,22.96,23.022,24233.4
+1700702880000,23.021,23.163,23.009,23.149,25688.2
+1700702940000,23.146,23.168,23.108,23.114,12960.9
+1700703000000,23.108,23.169,23.053,23.092,21645.6
+1700703060000,23.089,23.14,23.055,23.138,10226.3
+1700703120000,23.133,23.174,23.119,23.124,7908.8
+1700703180000,23.126,23.196,23.116,23.182,14835.5
+1700703240000,23.187,23.193,23.121,23.121,8807.1
+1700703300000,23.12,23.121,23.058,23.066,15867.0
+1700703360000,23.063,23.137,23.043,23.132,15793.6
+1700703420000,23.137,23.15,23.099,23.125,8956.7
+1700703480000,23.125,23.14,23.069,23.107,12477.8
+1700703540000,23.103,23.118,23.091,23.109,3896.7
+1700703600000,23.11,23.18,23.104,23.125,9411.2
+1700703660000,23.13,23.189,23.097,23.16,9635.9
+1700703720000,23.159,23.171,23.119,23.134,3920.6
+1700703780000,23.133,23.16,23.128,23.16,4317.0
+1700703840000,23.156,23.261,23.14,23.148,22138.8
+1700703900000,23.148,23.149,23.085,23.093,11451.6
+1700703960000,23.094,23.118,23.067,23.097,5153.8
+1700704020000,23.099,23.112,23.051,23.06,5168.5
+1700704080000,23.06,23.092,23.043,23.079,4629.7
+1700704140000,23.081,23.154,23.042,23.151,10745.0
+1700704200000,23.152,23.157,23.056,23.063,9154.7
+1700704260000,23.059,23.378,23.058,23.371,58269.9
+1700704320000,23.371,23.39,23.311,23.331,22859.7
+1700704380000,23.335,23.364,23.319,23.346,7815.1
+1700704440000,23.348,23.5,23.34,23.409,36104.2
+1700704500000,23.407,23.514,23.395,23.427,54490.1
+1700704560000,23.429,23.468,23.359,23.454,15343.8
+1700704620000,23.453,23.556,23.451,23.538,15566.0
+1700704680000,23.538,23.554,23.441,23.511,15730.9
+1700704740000,23.511,23.525,23.461,23.467,10869.2
+1700704800000,23.465,23.532,23.441,23.461,43625.0
+1700704860000,23.458,23.608,23.454,23.546,35533.4
+1700704920000,23.546,23.667,23.546,23.666,23582.8
+1700704980000,23.666,23.683,23.558,23.664,29984.7
+1700705040000,23.663,23.673,23.616,23.624,16114.1
+1700705100000,23.623,23.699,23.607,23.698,14845.4
+1700705160000,23.699,23.8,23.682,23.758,39288.9
+1700705220000,23.758,23.828,23.682,23.705,41093.5
+1700705280000,23.703,23.72,23.594,23.604,31298.0
+1700705340000,23.602,23.622,23.523,23.526,27080.2
+1700705400000,23.527,23.623,23.505,23.534,24871.7
+1700705460000,23.534,23.591,23.464,23.579,19887.6
+1700705520000,23.578,23.578,23.458,23.482,12799.6
+1700705580000,23.481,23.489,23.376,23.394,33253.9
+1700705640000,23.393,23.414,23.324,23.388,25455.8
+1700705700000,23.39,23.412,23.313,23.387,29101.5
+1700705760000,23.388,23.457,23.352,23.452,18698.5
+1700705820000,23.452,23.546,23.439,23.536,19406.9
+1700705880000,23.539,23.596,23.527,23.554,23051.9
+1700705940000,23.557,23.578,23.506,23.545,11769.6
+1700706000000,23.545,23.549,23.48,23.483,17166.2
+1700706060000,23.484,23.517,23.476,23.507,9305.7
+1700706120000,23.509,23.524,23.5,23.513,6392.4
+1700706180000,23.514,23.525,23.47,23.476,6892.6
+1700706240000,23.474,23.528,23.469,23.488,6277.6
+1700706300000,23.491,23.529,23.477,23.5,12460.4
+1700706360000,23.5,23.523,23.475,23.483,10160.1
+1700706420000,23.482,23.498,23.471,23.487,6736.9
+1700706480000,23.489,23.514,23.474,23.488,10966.9
+1700706540000,23.489,23.509,23.481,23.503,3653.6
+1700706600000,23.502,23.523,23.49,23.506,8118.7
+1700706660000,23.512,23.517,23.479,23.491,8700.3
+1700706720000,23.489,23.494,23.467,23.474,5855.0
+1700706780000,23.478,23.492,23.369,23.369,12213.2
+1700706840000,23.372,23.465,23.363,23.438,8139.9
+1700706900000,23.44,23.489,23.43,23.469,4366.7
+1700706960000,23.473,23.477,23.402,23.409,4426.7
+1700707020000,23.408,23.428,23.368,23.423,8674.4
+1700707080000,23.426,23.494,23.412,23.42,6600.2
+1700707140000,23.418,23.425,23.376,23.38,4947.8
+1700707200000,23.381,23.391,23.311,23.358,12164.4
+1700707260000,23.358,23.372,23.344,23.368,3311.1
+1700707320000,23.369,23.433,23.369,23.386,5654.0
+1700707380000,23.389,23.402,23.376,23.389,3382.3
+1700707440000,23.391,23.392,23.338,23.338,4414.0
+1700707500000,23.34,23.373,23.335,23.373,5053.8
+1700707560000,23.374,23.412,23.35,23.367,6486.3
+1700707620000,23.369,23.386,23.339,23.371,6704.8
+1700707680000,23.374,23.517,23.367,23.486,11921.1
+1700707740000,23.486,23.505,23.459,23.501,5726.2
+1700707800000,23.502,23.511,23.447,23.473,6989.3
+1700707860000,23.473,23.539,23.43,23.438,10349.3
+1700707920000,23.44,23.448,23.369,23.412,11239.5
+1700707980000,23.414,23.414,23.364,23.367,5048.5
+1700708040000,23.365,23.389,23.346,23.382,4359.7
+1700708100000,23.381,23.395,23.366,23.375,4254.5
+1700708160000,23.377,23.4,23.351,23.354,6769.0
+1700708220000,23.355,23.421,23.352,23.411,5156.5
+1700708280000,23.408,23.417,23.345,23.352,3669.1
+1700708340000,23.351,23.354,23.33,23.343,5394.7
+1700708400000,23.341,23.434,23.328,23.408,6463.6
+1700708460000,23.406,23.423,23.36,23.364,4783.7
+1700708520000,23.365,23.453,23.344,23.448,6782.0
+1700708580000,23.449,23.462,23.358,23.358,4898.8
+1700708640000,23.358,23.369,23.286,23.289,20949.5
+1700708700000,23.291,23.312,23.193,23.197,24202.8
+1700708760000,23.197,23.276,23.138,23.255,25129.5
+1700708820000,23.26,23.27,23.173,23.181,6745.7
+1700708880000,23.188,23.214,23.146,23.199,9838.7
+1700708940000,23.2,23.2,23.158,23.193,7140.5
+1700709000000,23.192,23.258,23.174,23.242,13192.2
+1700709060000,23.241,23.242,23.151,23.185,10390.7
+1700709120000,23.189,23.279,23.163,23.19,28832.2
+1700709180000,23.188,23.305,23.177,23.259,20415.2
+1700709240000,23.261,23.277,23.234,23.244,4565.5
+1700709300000,23.241,23.258,23.228,23.234,6512.3
+1700709360000,23.234,23.294,23.234,23.291,5955.2
+1700709420000,23.291,23.293,23.222,23.264,10297.9
+1700709480000,23.261,23.277,23.234,23.262,3096.3
+1700709540000,23.264,23.293,23.251,23.282,5035.6
+1700709600000,23.28,23.293,23.266,23.266,3082.5
+1700709660000,23.267,23.347,23.232,23.332,11653.3
+1700709720000,23.331,23.339,23.272,23.272,7382.4
+1700709780000,23.274,23.322,23.273,23.322,2120.8
+1700709840000,23.321,23.36,23.306,23.337,4330.9
+1700709900000,23.34,23.354,23.282,23.296,7851.8
+1700709960000,23.295,23.308,23.278,23.299,4225.4
+1700710020000,23.298,23.347,23.293,23.338,7418.2
+1700710080000,23.338,23.382,23.305,23.33,11822.4
+1700710140000,23.333,23.356,23.323,23.337,4459.6
+1700710200000,23.337,23.358,23.304,23.304,4503.3
+1700710260000,23.309,23.339,23.294,23.297,2505.0
+1700710320000,23.297,23.303,23.244,23.253,6008.4
+1700710380000,23.251,23.252,23.174,23.193,16046.2
+1700710440000,23.194,23.224,23.168,23.224,5723.6
+1700710500000,23.224,23.25,23.172,23.202,4274.8
+1700710560000,23.197,23.224,23.171,23.195,4843.8
+1700710620000,23.196,23.228,23.179,23.214,4077.5
+1700710680000,23.213,23.221,23.18,23.21,4116.8
+1700710740000,23.211,23.25,23.197,23.24,4825.7
+1700710800000,23.241,23.255,23.209,23.244,3286.4
+1700710860000,23.243,23.263,23.204,23.242,8100.5
+1700710920000,23.241,23.268,23.227,23.256,4842.6
+1700710980000,23.257,23.267,23.234,23.246,2846.9
+1700711040000,23.249,23.262,23.22,23.221,6186.1
+1700711100000,23.221,23.244,23.193,23.241,3561.8
+1700711160000,23.239,23.274,23.219,23.264,4758.2
+1700711220000,23.266,23.285,23.26,23.281,3076.5
+1700711280000,23.281,23.317,23.274,23.296,6058.1
+1700711340000,23.295,23.336,23.288,23.328,5269.0
+1700711400000,23.327,23.34,23.298,23.302,6712.2
+1700711460000,23.297,23.299,23.269,23.269,3836.0
+1700711520000,23.27,23.291,23.259,23.275,3633.5
+1700711580000,23.276,23.291,23.255,23.264,4030.2
+1700711640000,23.263,23.271,23.247,23.251,3013.3
+1700711700000,23.252,23.254,23.237,23.244,2678.3
+1700711760000,23.243,23.286,23.233,23.235,3999.7
+1700711820000,23.24,23.251,23.21,23.22,6369.8
+1700711880000,23.22,23.233,23.203,23.212,3166.1
+1700711940000,23.211,23.239,23.194,23.238,4778.0
+1700712000000,23.237,23.239,23.16,23.162,7509.5
+1700712060000,23.161,23.188,23.128,23.141,15112.7
+1700712120000,23.14,23.235,23.128,23.19,11723.6
+1700712180000,23.186,23.244,23.178,23.179,12681.4
+1700712240000,23.184,23.196,23.1,23.113,20137.1
+1700712300000,23.113,23.195,23.112,23.174,6400.0
+1700712360000,23.177,23.239,23.177,23.235,9577.3
+1700712420000,23.237,23.24,23.19,23.237,8414.3
+1700712480000,23.236,23.236,23.167,23.167,3326.8
+1700712540000,23.167,23.21,23.167,23.199,4111.8
+1700712600000,23.198,23.223,23.183,23.188,4313.0
+1700712660000,23.189,23.216,23.183,23.214,3474.5
+1700712720000,23.209,23.209,23.152,23.164,6696.2
+1700712780000,23.165,23.196,23.147,23.181,4388.3
+1700712840000,23.18,23.181,23.116,23.132,6852.5
+1700712900000,23.133,23.149,23.049,23.067,12919.5
+1700712960000,23.068,23.157,23.064,23.154,8798.9
+1700713020000,23.156,23.176,23.15,23.169,3782.2
+1700713080000,23.17,23.186,23.138,23.178,8408.8
+1700713140000,23.176,23.22,23.172,23.206,8112.5
+1700713200000,23.205,23.208,23.162,23.175,2727.1
+1700713260000,23.174,23.219,23.172,23.205,4340.9
+1700713320000,23.205,23.217,23.163,23.168,3548.4
+1700713380000,23.17,23.178,23.147,23.148,1912.2
+1700713440000,23.147,23.153,23.08,23.092,18130.4
+1700713500000,23.092,23.117,23.074,23.098,7658.8
+1700713560000,23.098,23.103,23.053,23.059,8058.9
+1700713620000,23.06,23.116,23.048,23.09,5976.2
+1700713680000,23.089,23.093,23.053,23.079,6579.7
+1700713740000,23.078,23.087,23.028,23.047,7988.5
+1700713800000,23.047,23.067,23.002,23.016,10902.0
+1700713860000,23.015,23.129,23.015,23.112,7086.6
+1700713920000,23.11,23.168,23.11,23.142,7255.9
+1700713980000,23.143,23.204,23.139,23.193,8369.8
+1700714040000,23.193,23.215,23.152,23.198,5887.8
+1700714100000,23.2,23.215,23.179,23.184,4377.2
+1700714160000,23.181,23.184,23.14,23.168,4517.3
+1700714220000,23.168,23.168,23.138,23.156,2321.8
+1700714280000,23.158,23.193,23.155,23.168,3096.3
+1700714340000,23.167,23.18,23.157,23.173,1313.1
+1700714400000,23.173,23.183,23.162,23.175,2373.3
+1700714460000,23.175,23.21,23.166,23.205,8005.1
+1700714520000,23.205,23.212,23.167,23.203,5145.7
+1700714580000,23.202,23.219,23.187,23.209,4399.1
+1700714640000,23.21,23.232,23.197,23.203,7069.9
+1700714700000,23.204,23.24,23.177,23.233,7178.1
+1700714760000,23.237,23.252,23.212,23.247,10953.3
+1700714820000,23.246,23.272,23.235,23.265,9213.7
+1700714880000,23.265,23.274,23.175,23.191,11189.5
+1700714940000,23.195,23.249,23.193,23.217,4712.8
+1700715000000,23.212,23.22,23.176,23.186,2418.1
+1700715060000,23.184,23.191,23.166,23.168,4636.0
+1700715120000,23.17,23.246,23.165,23.198,4937.9
+1700715180000,23.197,23.197,23.15,23.169,7872.6
+1700715240000,23.173,23.188,23.16,23.174,4418.4
+1700715300000,23.174,23.189,23.164,23.17,3231.8
+1700715360000,23.173,23.18,23.154,23.165,3134.3
+1700715420000,23.175,23.192,23.133,23.134,4373.7
+1700715480000,23.133,23.166,23.12,23.159,4807.0
+1700715540000,23.16,23.172,23.155,23.162,1711.7
+1700715600000,23.162,23.173,23.147,23.164,3613.8
+1700715660000,23.161,23.168,23.13,23.163,2320.6
+1700715720000,23.162,23.176,23.143,23.143,1461.7
+1700715780000,23.143,23.183,23.12,23.166,5170.5
+1700715840000,23.168,23.168,23.079,23.09,24371.8
+1700715900000,23.092,23.129,23.008,23.077,33642.0
+1700715960000,23.074,23.112,23.065,23.106,5366.9
+1700716020000,23.108,23.124,23.089,23.093,4071.4
+1700716080000,23.092,23.101,23.068,23.068,2640.9
+1700716140000,23.07,23.124,23.029,23.112,11586.7
+1700716200000,23.115,23.127,23.101,23.101,2534.3
+1700716260000,23.107,23.14,23.106,23.124,5180.4
+1700716320000,23.122,23.162,23.097,23.104,9875.3
+1700716380000,23.103,23.169,23.103,23.161,6561.9
+1700716440000,23.153,23.176,23.135,23.143,7540.2
+1700716500000,23.144,23.178,23.119,23.13,11474.6
+1700716560000,23.132,23.132,23.08,23.085,4778.5
+1700716620000,23.084,23.086,23.017,23.059,15813.6
+1700716680000,23.056,23.085,23.046,23.055,4638.0
+1700716740000,23.058,23.069,23.039,23.068,2804.5
+1700716800000,23.067,23.109,23.064,23.109,4154.4
+1700716860000,23.101,23.105,23.074,23.077,1889.5
+1700716920000,23.077,23.1,23.06,23.061,3533.6
+1700716980000,23.061,23.061,23.019,23.031,5968.3
+1700717040000,23.029,23.06,23.027,23.054,5338.6
+1700717100000,23.058,23.067,23.032,23.037,1778.5
+1700717160000,23.038,23.055,23.03,23.045,2444.9
+1700717220000,23.044,23.053,23.039,23.053,4148.4
+1700717280000,23.053,23.063,23.021,23.021,6691.2
+1700717340000,23.021,23.043,23.014,23.025,3862.4
+1700717400000,23.029,23.043,23.018,23.03,5350.4
+1700717460000,23.027,23.072,23.019,23.035,10815.3
+1700717520000,23.041,23.051,23.01,23.02,6562.7
+1700717580000,23.017,23.029,23.002,23.019,5976.6
+1700717640000,23.018,23.025,22.891,22.918,29882.1
+1700717700000,22.917,22.927,22.888,22.924,9786.1
+1700717760000,22.928,22.928,22.849,22.862,18265.8
+1700717820000,22.864,22.936,22.825,22.932,12299.4
+1700717880000,22.933,22.934,22.889,22.894,8172.6
+1700717940000,22.89,22.905,22.848,22.886,9521.0
+1700718000000,22.88,22.896,22.837,22.859,5536.5
+1700718060000,22.859,22.885,22.843,22.854,6760.6
+1700718120000,22.85,22.872,22.822,22.859,12126.9
+1700718180000,22.859,22.866,22.813,22.866,10554.9
+1700718240000,22.866,22.895,22.842,22.891,12255.6
+1700718300000,22.888,22.904,22.852,22.899,6031.9
+1700718360000,22.892,22.892,22.852,22.855,5596.3
+1700718420000,22.854,22.868,22.826,22.835,8660.1
+1700718480000,22.836,22.837,22.793,22.831,15454.5
+1700718540000,22.836,22.89,22.795,22.834,15100.2
+1700718600000,22.833,22.844,22.775,22.812,13384.5
+1700718660000,22.813,22.816,22.777,22.784,6041.6
+1700718720000,22.785,22.852,22.773,22.843,10602.7
+1700718780000,22.843,22.874,22.805,22.868,9256.0
+1700718840000,22.866,22.878,22.836,22.866,6698.3
+1700718900000,22.863,22.879,22.811,22.82,4732.5
+1700718960000,22.819,22.84,22.807,22.811,4023.3
+1700719020000,22.81,22.825,22.792,22.809,5074.6
+1700719080000,22.806,22.82,22.774,22.794,8371.4
+1700719140000,22.79,22.798,22.724,22.724,20099.3
+1700719200000,22.724,22.786,22.706,22.765,13624.7
+1700719260000,22.765,22.807,22.713,22.777,22747.3
+1700719320000,22.776,22.805,22.758,22.782,4521.5
+1700719380000,22.783,22.881,22.783,22.866,13369.1
+1700719440000,22.866,22.866,22.804,22.845,6871.8
+1700719500000,22.846,22.846,22.804,22.81,5281.8
+1700719560000,22.811,22.827,22.79,22.81,5198.8
+1700719620000,22.815,22.835,22.8,22.82,3507.4
+1700719680000,22.821,22.833,22.788,22.833,9502.0
+1700719740000,22.833,22.84,22.8,22.823,5243.1
+1700719800000,22.819,22.849,22.812,22.833,3998.6
+1700719860000,22.83,22.842,22.812,22.84,4332.8
+1700719920000,22.843,22.854,22.808,22.837,5166.9
+1700719980000,22.842,22.861,22.81,22.826,8171.6
+1700720040000,22.826,22.846,22.82,22.833,3332.8
+1700720100000,22.83,22.885,22.82,22.833,22014.9
+1700720160000,22.832,22.856,22.801,22.85,11123.4
+1700720220000,22.849,22.849,22.805,22.816,7769.2
+1700720280000,22.815,22.826,22.805,22.811,4011.9
+1700720340000,22.808,22.813,22.754,22.798,12696.1
+1700720400000,22.799,22.811,22.718,22.722,16257.4
+1700720460000,22.724,22.75,22.671,22.729,16623.8
+1700720520000,22.726,22.735,22.689,22.725,6993.3
+1700720580000,22.726,22.743,22.638,22.674,20938.4
+1700720640000,22.676,22.682,22.577,22.605,49592.1
+1700720700000,22.605,22.69,22.605,22.676,15120.5
+1700720760000,22.676,22.682,22.617,22.624,6993.2
+1700720820000,22.625,22.684,22.62,22.656,14340.5
+1700720880000,22.656,22.671,22.634,22.644,4398.8
+1700720940000,22.64,22.661,22.628,22.661,2643.8
+1700721000000,22.659,22.671,22.645,22.663,8633.7
+1700721060000,22.66,22.678,22.652,22.652,6070.6
+1700721120000,22.652,22.662,22.635,22.643,4104.9
+1700721180000,22.643,22.645,22.584,22.62,14739.4
+1700721240000,22.618,22.662,22.611,22.661,5127.6
+1700721300000,22.66,22.737,22.659,22.701,12759.4
+1700721360000,22.699,22.726,22.668,22.679,13860.9
+1700721420000,22.679,22.684,22.651,22.66,3168.1
+1700721480000,22.66,22.719,22.66,22.675,4784.2
+1700721540000,22.675,22.715,22.675,22.715,2752.6
+1700721600000,22.712,22.752,22.694,22.694,6489.7
+1700721660000,22.697,22.7,22.678,22.692,3516.2
+1700721720000,22.694,22.704,22.636,22.648,8183.3
+1700721780000,22.649,22.712,22.643,22.711,5872.7
+1700721840000,22.711,22.721,22.672,22.69,10661.7
+1700721900000,22.686,22.761,22.669,22.71,23171.4
+1700721960000,22.706,22.709,22.668,22.675,2860.1
+1700722020000,22.675,22.706,22.67,22.678,4216.5
+1700722080000,22.678,22.72,22.678,22.712,2131.3
+1700722140000,22.71,22.723,22.691,22.691,2275.1
+1700722200000,22.693,22.812,22.688,22.765,15266.1
+1700722260000,22.772,22.834,22.768,22.819,14341.0
+1700722320000,22.812,22.853,22.802,22.816,8677.6
+1700722380000,22.822,22.857,22.808,22.823,13447.4
+1700722440000,22.823,23.0,22.823,22.923,39751.4
+1700722500000,22.919,22.919,22.842,22.885,16276.7
+1700722560000,22.884,22.891,22.854,22.871,6624.1
+1700722620000,22.873,22.888,22.853,22.859,7390.1
+1700722680000,22.861,22.876,22.836,22.854,10071.4
+1700722740000,22.851,22.862,22.809,22.851,6967.1
+1700722800000,22.854,22.906,22.854,22.884,7485.6
+1700722860000,22.885,22.947,22.885,22.926,8583.6
+1700722920000,22.922,22.923,22.877,22.914,8633.3
+1700722980000,22.915,23.0,22.894,22.966,16738.7
+1700723040000,22.969,22.992,22.932,22.972,11769.3
+1700723100000,22.975,22.977,22.933,22.958,11991.9
+1700723160000,22.957,22.986,22.946,22.95,11127.2
+1700723220000,22.946,22.948,22.914,22.92,7920.5
+1700723280000,22.918,22.923,22.887,22.909,7715.2
+1700723340000,22.912,22.993,22.91,22.927,9034.2
+1700723400000,22.926,22.94,22.91,22.94,4749.8
+1700723460000,22.944,22.976,22.923,22.969,3604.8
+1700723520000,22.97,23.0,22.914,22.992,12953.6
+1700723580000,22.994,23.05,22.961,23.0,20964.9
+1700723640000,23.003,23.036,23.003,23.026,13785.0
+1700723700000,23.026,23.046,22.99,23.009,8047.0
+1700723760000,23.01,23.011,22.924,22.937,11748.6
+1700723820000,22.934,22.946,22.915,22.931,5146.7
+1700723880000,22.931,22.946,22.912,22.939,5671.6
+1700723940000,22.938,22.948,22.909,22.909,6301.1
+1700724000000,22.909,22.948,22.891,22.937,11543.1
+1700724060000,22.939,23.019,22.914,23.018,9336.6
+1700724120000,23.016,23.047,22.967,22.974,11803.2
+1700724180000,22.972,22.974,22.901,22.906,9904.5
+1700724240000,22.908,22.955,22.89,22.95,6797.0
+1700724300000,22.95,22.96,22.941,22.96,19006.2
+1700724360000,22.959,22.96,22.939,22.944,13023.6
+1700724420000,22.944,22.954,22.93,22.952,3082.6
+1700724480000,22.953,22.959,22.934,22.946,5478.7
+1700724540000,22.947,22.955,22.935,22.938,3090.4
+1700724600000,22.937,22.953,22.902,22.909,6752.7
+1700724660000,22.909,22.967,22.883,22.949,10760.0
+1700724720000,22.96,23.046,22.959,23.027,23491.4
+1700724780000,23.034,23.05,22.951,22.956,11141.0
+1700724840000,22.956,22.956,22.92,22.947,6480.4
+1700724900000,22.937,22.947,22.918,22.934,4031.6
+1700724960000,22.934,22.938,22.902,22.921,7889.4
+1700725020000,22.922,22.985,22.921,22.977,6089.2
+1700725080000,22.977,22.977,22.915,22.93,4409.9
+1700725140000,22.929,22.965,22.916,22.922,3267.1
+1700725200000,22.921,23.009,22.916,22.969,20882.3
+1700725260000,22.969,22.985,22.945,22.984,4324.2
+1700725320000,22.984,22.99,22.961,22.978,2400.6
+1700725380000,22.979,22.979,22.935,22.941,3007.9
+1700725440000,22.937,22.964,22.922,22.959,3287.0
+1700725500000,22.959,22.988,22.953,22.979,3398.5
+1700725560000,22.979,23.007,22.977,23.004,3941.9
+1700725620000,23.003,23.016,22.987,22.991,8287.7
+1700725680000,22.996,23.003,22.974,22.98,1558.3
+1700725740000,22.98,23.026,22.96,23.025,14211.1
+1700725800000,23.025,23.06,23.018,23.035,8329.3
+1700725860000,23.037,23.169,23.03,23.059,28085.1
+1700725920000,23.061,23.064,23.03,23.051,5473.9
+1700725980000,23.052,23.063,23.023,23.044,5666.7
+1700726040000,23.042,23.079,23.032,23.046,7416.8
+1700726100000,23.045,23.054,23.02,23.031,5188.8
+1700726160000,23.031,23.058,23.031,23.053,4797.8
+1700726220000,23.056,23.057,23.023,23.045,3642.0
+1700726280000,23.047,23.052,23.033,23.04,2912.9
+1700726340000,23.04,23.062,23.031,23.052,5884.8
+1700726400000,23.054,23.115,23.051,23.099,10149.0
+1700726460000,23.096,23.15,23.089,23.126,13119.3
+1700726520000,23.125,23.172,23.108,23.125,14448.7
+1700726580000,23.123,23.134,23.098,23.113,4118.1
+1700726640000,23.112,23.125,23.099,23.125,3651.8
+1700726700000,23.124,23.159,23.099,23.154,6311.8
+1700726760000,23.156,23.199,23.127,23.137,18060.8
+1700726820000,23.136,23.149,23.09,23.099,9625.8
+1700726880000,23.094,23.113,23.086,23.088,4734.8
+1700726940000,23.092,23.096,23.011,23.019,14422.5
+1700727000000,23.019,23.053,22.991,23.022,10374.5
+1700727060000,23.021,23.072,23.014,23.04,3960.6
+1700727120000,23.044,23.077,23.041,23.074,3438.9
+1700727180000,23.068,23.069,23.046,23.068,2387.3
+1700727240000,23.068,23.069,22.984,23.012,17999.6
+1700727300000,23.011,23.016,22.951,22.989,10433.3
+1700727360000,22.991,23.025,22.964,23.025,5224.4
+1700727420000,23.026,23.038,22.958,22.961,5005.3
+1700727480000,22.963,23.0,22.958,22.986,3990.4
+1700727540000,22.985,23.003,22.971,22.972,3195.1
+1700727600000,22.971,23.009,22.954,22.954,6364.8
+1700727660000,22.954,22.954,22.894,22.9,12222.6
+1700727720000,22.901,22.938,22.883,22.894,13882.8
+1700727780000,22.895,22.895,22.837,22.875,15237.3
+1700727840000,22.869,22.872,22.801,22.82,15370.1
+1700727900000,22.824,22.838,22.814,22.833,4248.7
+1700727960000,22.837,22.838,22.801,22.816,7650.2
+1700728020000,22.819,22.822,22.773,22.776,12440.0
+1700728080000,22.776,22.798,22.762,22.783,19173.3
+1700728140000,22.783,22.798,22.661,22.685,31573.6
+1700728200000,22.682,22.755,22.653,22.679,31484.0
+1700728260000,22.679,22.797,22.679,22.756,28187.6
+1700728320000,22.756,22.789,22.739,22.76,11664.0
+1700728380000,22.761,22.819,22.757,22.817,8325.9
+1700728440000,22.809,22.819,22.78,22.808,8431.5
+1700728500000,22.808,22.828,22.78,22.803,8244.1
+1700728560000,22.803,22.85,22.803,22.823,6891.4
+1700728620000,22.822,22.852,22.811,22.833,6443.8
+1700728680000,22.833,22.885,22.833,22.864,7532.9
+1700728740000,22.867,22.956,22.865,22.9,11978.5
+1700728800000,22.898,22.98,22.889,22.979,6394.6
+1700728860000,22.981,22.983,22.944,22.949,7269.1
+1700728920000,22.947,23.001,22.946,22.971,19526.3
+1700728980000,22.969,22.994,22.925,22.946,16518.2
+1700729040000,22.943,23.078,22.94,23.001,17325.2
+1700729100000,22.997,22.999,22.94,22.94,8243.5
+1700729160000,22.941,22.956,22.904,22.912,6015.9
+1700729220000,22.915,22.968,22.908,22.968,3253.1
+1700729280000,22.966,22.995,22.955,22.978,4073.4
+1700729340000,22.976,22.985,22.888,22.888,7026.6
+1700729400000,22.892,22.941,22.87,22.931,7153.3
+1700729460000,22.928,22.963,22.916,22.963,4261.0
+1700729520000,22.962,22.975,22.919,22.921,3626.7
+1700729580000,22.928,22.975,22.918,22.975,6193.5
+1700729640000,22.975,22.982,22.955,22.967,3470.8
+1700729700000,22.968,23.013,22.949,23.013,4228.9
+1700729760000,23.012,23.051,22.997,23.018,8519.8
+1700729820000,23.022,23.038,23.013,23.022,3318.5
+1700729880000,23.017,23.017,22.957,23.012,3478.3
+1700729940000,23.011,23.037,23.002,23.012,4006.5
+1700730000000,23.017,23.07,22.997,23.051,6865.9
+1700730060000,23.048,23.065,22.983,23.009,5946.5
+1700730120000,23.01,23.021,22.903,22.911,6160.3
+1700730180000,22.911,22.946,22.871,22.893,5825.8
+1700730240000,22.887,22.887,22.825,22.862,7639.9
+1700730300000,22.86,22.872,22.817,22.85,7244.7
+1700730360000,22.844,22.892,22.841,22.849,6606.6
+1700730420000,22.852,22.865,22.813,22.848,3886.8
+1700730480000,22.854,22.885,22.832,22.832,5028.6
+1700730540000,22.839,22.872,22.827,22.867,4055.6
+1700730600000,22.868,22.875,22.816,22.839,7942.2
+1700730660000,22.835,22.838,22.804,22.829,4190.0
+1700730720000,22.823,22.878,22.82,22.878,4381.6
+1700730780000,22.876,22.913,22.85,22.9,6083.3
+1700730840000,22.899,22.944,22.899,22.907,3800.3
+1700730900000,22.907,22.934,22.869,22.878,5068.2
+1700730960000,22.878,22.943,22.875,22.916,10441.1
+1700731020000,22.92,22.941,22.894,22.925,3453.2
+1700731080000,22.926,22.946,22.92,22.935,2589.6
+1700731140000,22.935,22.949,22.915,22.948,3633.7
+1700731200000,22.946,23.003,22.946,22.988,5607.7
+1700731260000,22.99,22.999,22.944,22.98,2579.7
+1700731320000,22.981,22.993,22.938,22.978,2697.5
+1700731380000,22.983,22.989,22.944,22.944,3802.2
+1700731440000,22.946,23.011,22.946,23.003,4018.5
+1700731500000,23.002,23.017,22.976,23.01,5626.0
+1700731560000,23.01,23.286,22.983,23.266,44198.4
+1700731620000,23.268,23.296,23.186,23.197,25777.1
+1700731680000,23.198,23.199,23.117,23.13,8597.5
+1700731740000,23.131,23.175,23.105,23.15,9288.3
+1700731800000,23.148,23.175,23.144,23.158,10422.3
+1700731860000,23.158,23.175,23.13,23.143,4753.4
+1700731920000,23.143,23.144,23.087,23.143,7300.4
+1700731980000,23.143,23.185,23.104,23.17,6343.1
+1700732040000,23.172,23.211,23.157,23.204,7020.1
+1700732100000,23.201,23.218,23.181,23.206,6770.6
+1700732160000,23.207,23.25,23.2,23.201,10037.3
+1700732220000,23.2,23.238,23.184,23.184,8869.9
+1700732280000,23.186,23.246,23.182,23.19,6395.4
+1700732340000,23.197,23.211,23.184,23.201,3161.4
+1700732400000,23.198,23.204,23.17,23.177,3040.0
+1700732460000,23.173,23.184,23.132,23.178,6242.3
+1700732520000,23.177,23.211,23.163,23.195,3723.3
+1700732580000,23.195,23.198,23.162,23.169,3615.8
+1700732640000,23.173,23.207,23.161,23.199,4586.8
+1700732700000,23.2,23.236,23.15,23.15,8528.9
+1700732760000,23.15,23.165,23.109,23.123,7165.1
+1700732820000,23.123,23.135,23.08,23.128,4814.8
+1700732880000,23.133,23.173,23.107,23.114,7786.5
+1700732940000,23.117,23.154,23.112,23.131,3624.3
+1700733000000,23.131,23.194,23.117,23.187,6032.5
+1700733060000,23.186,23.186,23.139,23.158,3064.4
+1700733120000,23.153,23.214,23.15,23.203,4769.6
+1700733180000,23.202,23.205,23.155,23.156,3212.0
+1700733240000,23.163,23.19,23.158,23.183,2693.0
+1700733300000,23.184,23.219,23.178,23.207,5518.8
+1700733360000,23.201,23.237,23.201,23.231,4992.8
+1700733420000,23.229,23.26,23.217,23.223,7159.5
+1700733480000,23.227,23.227,23.2,23.203,8110.8
+1700733540000,23.208,23.295,23.195,23.24,13194.5
+1700733600000,23.242,23.295,23.232,23.282,8904.8
+1700733660000,23.281,23.29,23.181,23.197,7563.4
+1700733720000,23.195,23.225,23.171,23.174,3535.9
+1700733780000,23.174,23.241,23.171,23.223,7100.8
+1700733840000,23.226,23.25,23.172,23.179,8041.1
+1700733900000,23.178,23.196,23.145,23.156,4900.6
+1700733960000,23.155,23.188,23.105,23.121,16686.5
+1700734020000,23.114,23.177,23.106,23.175,8668.4
+1700734080000,23.175,23.18,23.126,23.13,2322.8
+1700734140000,23.13,23.145,23.112,23.126,4031.2
+1700734200000,23.126,23.149,23.111,23.146,3885.7
+1700734260000,23.149,23.153,23.11,23.113,9042.8
+1700734320000,23.113,23.16,23.113,23.15,4627.1
+1700734380000,23.154,23.157,23.117,23.119,4530.8
+1700734440000,23.118,23.129,23.101,23.126,4717.2
+1700734500000,23.128,23.134,23.094,23.108,3825.0
+1700734560000,23.107,23.122,23.023,23.029,10607.7
+1700734620000,23.025,23.07,23.0,23.063,11665.7
+1700734680000,23.06,23.067,23.015,23.05,4985.7
+1700734740000,23.051,23.061,23.021,23.028,5570.1
+1700734800000,23.032,23.043,22.978,22.992,9534.1
+1700734860000,22.995,23.035,22.968,23.01,7827.8
+1700734920000,23.013,23.032,22.996,23.011,4224.0
+1700734980000,23.012,23.021,22.964,22.978,4867.5
+1700735040000,22.977,22.979,22.863,22.889,15119.9
+1700735100000,22.893,22.923,22.84,22.919,15632.0
+1700735160000,22.914,22.922,22.853,22.853,7726.2
+1700735220000,22.853,22.932,22.853,22.924,6451.1
+1700735280000,22.923,22.929,22.899,22.911,5092.2
+1700735340000,22.914,22.942,22.914,22.923,6498.0
+1700735400000,22.921,22.995,22.916,22.917,22011.4
+1700735460000,22.917,22.932,22.907,22.914,2444.8
+1700735520000,22.912,22.939,22.907,22.92,6919.4
+1700735580000,22.922,22.924,22.888,22.898,4872.2
+1700735640000,22.895,22.902,22.859,22.867,5859.8
+1700735700000,22.869,22.869,22.788,22.791,12517.5
+1700735760000,22.792,22.797,22.689,22.741,37034.8
+1700735820000,22.74,22.764,22.715,22.75,14439.3
+1700735880000,22.749,22.767,22.721,22.748,10602.1
+1700735940000,22.747,22.757,22.712,22.738,6489.0
+1700736000000,22.742,22.766,22.732,22.732,6094.3
+1700736060000,22.733,22.734,22.673,22.694,14489.3
+1700736120000,22.695,22.718,22.665,22.675,13401.7
+1700736180000,22.674,22.695,22.637,22.661,18813.7
+1700736240000,22.661,22.676,22.592,22.626,47931.8
+1700736300000,22.632,22.656,22.586,22.594,20007.8
+1700736360000,22.595,22.6,22.466,22.58,74120.5
+1700736420000,22.58,22.645,22.559,22.638,16619.4
+1700736480000,22.638,22.639,22.558,22.606,12597.3
+1700736540000,22.607,22.631,22.558,22.574,13627.7
+1700736600000,22.572,22.587,22.566,22.574,2721.4
+1700736660000,22.579,22.625,22.57,22.58,9181.9
+1700736720000,22.579,22.629,22.573,22.589,9471.2
+1700736780000,22.588,22.6,22.561,22.599,5707.2
+1700736840000,22.599,22.662,22.595,22.649,8402.0
+1700736900000,22.648,22.687,22.597,22.602,15400.3
+1700736960000,22.606,22.647,22.597,22.625,9680.3
+1700737020000,22.624,22.651,22.58,22.651,19747.1
+1700737080000,22.653,22.691,22.633,22.64,11200.7
+1700737140000,22.642,22.656,22.597,22.651,6679.9
+1700737200000,22.655,22.658,22.609,22.618,5748.2
+1700737260000,22.617,22.644,22.608,22.644,2701.9
+1700737320000,22.643,22.65,22.631,22.635,1515.1
+1700737380000,22.634,22.656,22.54,22.573,17754.7
+1700737440000,22.57,22.622,22.544,22.601,7372.7
+1700737500000,22.606,22.625,22.562,22.6,6278.5
+1700737560000,22.599,22.608,22.529,22.588,19358.5
+1700737620000,22.596,22.615,22.53,22.557,10505.8
+1700737680000,22.559,22.567,22.489,22.53,21418.2
+1700737740000,22.53,22.534,22.371,22.42,60068.5
+1700737800000,22.425,22.52,22.404,22.487,19521.4
+1700737860000,22.489,22.516,22.47,22.482,11906.8
+1700737920000,22.484,22.517,22.482,22.496,11927.7
+1700737980000,22.495,22.5,22.421,22.43,14287.2
+1700738040000,22.424,22.47,22.35,22.464,33171.7
+1700738100000,22.463,22.523,22.302,22.328,84355.4
+1700738160000,22.333,22.358,22.28,22.316,39772.4
+1700738220000,22.317,22.345,22.292,22.336,26481.2
+1700738280000,22.335,22.359,22.272,22.294,32828.3
+1700738340000,22.3,22.386,22.281,22.385,15047.8
+1700738400000,22.381,22.45,22.325,22.45,12638.7
+1700738460000,22.446,22.45,22.359,22.373,9547.1
+1700738520000,22.372,22.391,22.202,22.34,50907.6
+1700738580000,22.339,22.368,22.275,22.287,23013.1
+1700738640000,22.287,22.287,22.208,22.276,22476.3
+1700738700000,22.275,22.457,22.244,22.44,65691.0
+1700738760000,22.432,22.501,22.397,22.424,15829.5
+1700738820000,22.429,22.463,22.388,22.463,8430.0
+1700738880000,22.463,22.533,22.462,22.472,21998.8
+1700738940000,22.474,22.502,22.46,22.492,10947.5
+1700739000000,22.475,22.526,22.45,22.526,11589.4
+1700739060000,22.524,22.54,22.507,22.522,10124.8
+1700739120000,22.522,22.585,22.517,22.571,17345.3
+1700739180000,22.57,22.577,22.506,22.545,9414.5
+1700739240000,22.544,22.545,22.521,22.522,5138.7
+1700739300000,22.526,22.535,22.452,22.483,11594.1
+1700739360000,22.48,22.526,22.451,22.465,9544.9
+1700739420000,22.463,22.519,22.455,22.496,8679.8
+1700739480000,22.498,22.529,22.49,22.511,6480.6
+1700739540000,22.511,22.571,22.505,22.553,14663.1
+1700739600000,22.554,22.582,22.53,22.579,14107.1
+1700739660000,22.575,22.603,22.557,22.565,9903.3
+1700739720000,22.563,22.583,22.558,22.575,5585.8
+1700739780000,22.575,22.631,22.563,22.604,11200.9
+1700739840000,22.606,22.637,22.549,22.556,10819.3
+1700739900000,22.557,22.582,22.552,22.574,4334.2
+1700739960000,22.576,22.604,22.573,22.599,3193.8
+1700740020000,22.598,22.606,22.511,22.569,9841.4
+1700740080000,22.569,22.572,22.471,22.535,10334.2
+1700740140000,22.532,22.555,22.457,22.48,15883.6
+1700740200000,22.479,22.541,22.478,22.5,10435.4
+1700740260000,22.504,22.53,22.455,22.466,9803.0
+1700740320000,22.467,22.493,22.432,22.493,12188.1
+1700740380000,22.491,22.532,22.455,22.517,7916.3
+1700740440000,22.517,22.532,22.478,22.501,5162.8
+1700740500000,22.502,22.528,22.502,22.527,3396.7
+1700740560000,22.524,22.585,22.52,22.583,9174.8
+1700740620000,22.584,22.59,22.557,22.572,5320.8
+1700740680000,22.574,22.615,22.563,22.563,6920.4
+1700740740000,22.563,22.613,22.554,22.596,8724.8
+1700740800000,22.595,22.614,22.528,22.528,8394.0
+1700740860000,22.528,22.567,22.488,22.526,22432.2
+1700740920000,22.535,22.539,22.487,22.497,8210.5
+1700740980000,22.497,22.513,22.456,22.483,10676.4
+1700741040000,22.486,22.487,22.428,22.441,15366.0
+1700741100000,22.443,22.443,22.4,22.436,8238.5
+1700741160000,22.436,22.496,22.435,22.496,8168.3
+1700741220000,22.497,22.58,22.497,22.574,13731.0
+1700741280000,22.576,22.588,22.553,22.588,7826.6
+1700741340000,22.586,22.599,22.52,22.521,7721.2
+1700741400000,22.523,22.574,22.515,22.547,9416.7
+1700741460000,22.547,22.59,22.519,22.583,6653.7
+1700741520000,22.584,22.597,22.556,22.577,11794.1
+1700741580000,22.582,22.615,22.575,22.605,10252.0
+1700741640000,22.609,22.62,22.58,22.617,8268.9
+1700741700000,22.612,22.615,22.574,22.575,7862.1
+1700741760000,22.577,22.597,22.54,22.54,5786.2
+1700741820000,22.54,22.609,22.54,22.584,6909.8
+1700741880000,22.586,22.648,22.576,22.637,10249.2
+1700741940000,22.638,22.696,22.634,22.663,10291.9
+1700742000000,22.659,22.694,22.649,22.685,14652.8
+1700742060000,22.686,22.745,22.675,22.719,27109.6
+1700742120000,22.721,22.728,22.629,22.648,8569.7
+1700742180000,22.649,22.691,22.559,22.603,15669.0
+1700742240000,22.602,22.632,22.552,22.574,8468.9
+1700742300000,22.576,22.608,22.501,22.527,17761.2
+1700742360000,22.525,22.529,22.468,22.479,13679.5
+1700742420000,22.484,22.51,22.473,22.478,5647.1
+1700742480000,22.478,22.49,22.411,22.489,10839.8
+1700742540000,22.489,22.489,22.429,22.434,5931.3
+1700742600000,22.438,22.438,22.314,22.351,34069.6
+1700742660000,22.352,22.377,22.346,22.368,6185.3
+1700742720000,22.372,22.408,22.335,22.397,8928.2
+1700742780000,22.397,22.415,22.362,22.366,5522.4
+1700742840000,22.374,22.384,22.341,22.341,9410.8
+1700742900000,22.342,22.351,22.191,22.264,52959.8
+1700742960000,22.264,22.266,22.139,22.179,35594.8
+1700743020000,22.177,22.264,22.155,22.247,20161.2
+1700743080000,22.25,22.273,22.231,22.246,10659.0
+1700743140000,22.246,22.311,22.245,22.26,9970.3
+1700743200000,22.261,22.347,22.261,22.306,11878.7
+1700743260000,22.307,22.322,22.244,22.289,8302.3
+1700743320000,22.288,22.336,22.274,22.304,13675.4
+1700743380000,22.305,22.319,22.253,22.282,19624.7
+1700743440000,22.282,22.299,22.262,22.289,6351.0
+1700743500000,22.289,22.317,22.236,22.284,16651.1
+1700743560000,22.284,22.316,22.272,22.308,13543.5
+1700743620000,22.307,22.34,22.281,22.339,6344.3
+1700743680000,22.341,22.348,22.292,22.337,4156.4
+1700743740000,22.339,22.381,22.313,22.348,17197.9
+1700743800000,22.347,22.348,22.3,22.317,3237.9
+1700743860000,22.318,22.326,22.269,22.274,2624.9
+1700743920000,22.275,22.307,22.262,22.278,4739.8
+1700743980000,22.273,22.281,22.236,22.243,11086.8
+1700744040000,22.242,22.288,22.236,22.248,5270.9
+1700744100000,22.25,22.282,22.238,22.252,4776.8
+1700744160000,22.252,22.258,22.234,22.252,5445.7
+1700744220000,22.251,22.3,22.232,22.298,7875.3
+1700744280000,22.297,22.3,22.26,22.288,4464.7
+1700744340000,22.287,22.32,22.286,22.311,5607.8
+1700744400000,22.308,22.336,22.254,22.264,8469.0
+1700744460000,22.26,22.374,22.26,22.373,7663.9
+1700744520000,22.372,22.414,22.344,22.352,14275.5
+1700744580000,22.352,22.352,22.26,22.263,4275.0
+1700744640000,22.265,22.271,22.233,22.263,6237.3
+1700744700000,22.262,22.352,22.253,22.321,6338.4
+1700744760000,22.32,22.328,22.279,22.289,4551.5
+1700744820000,22.294,22.299,22.257,22.287,9619.6
+1700744880000,22.291,22.321,22.286,22.294,2768.1
+1700744940000,22.291,22.322,22.248,22.263,5656.6
+1700745000000,22.255,22.34,22.242,22.338,6825.6
+1700745060000,22.338,22.38,22.329,22.373,7374.8
+1700745120000,22.377,22.407,22.338,22.397,14585.9
+1700745180000,22.396,22.396,22.351,22.376,4639.9
+1700745240000,22.379,22.384,22.346,22.379,3607.9
+1700745300000,22.373,22.425,22.36,22.372,14703.2
+1700745360000,22.373,22.419,22.369,22.378,7162.7
+1700745420000,22.375,22.397,22.36,22.384,5422.6
+1700745480000,22.384,22.395,22.353,22.382,3712.7
+1700745540000,22.383,22.386,22.336,22.348,4671.3
+1700745600000,22.348,22.364,22.283,22.327,10694.1
+1700745660000,22.33,22.352,22.28,22.296,10001.5
+1700745720000,22.299,22.305,22.229,22.303,12888.7
+1700745780000,22.3,22.304,22.261,22.265,2639.1
+1700745840000,22.266,22.294,22.26,22.285,3044.8
+1700745900000,22.285,22.299,22.265,22.27,2626.8
+1700745960000,22.27,22.315,22.261,22.294,3166.3
+1700746020000,22.295,22.303,22.247,22.256,3539.7
+1700746080000,22.256,22.272,22.223,22.272,3470.6
+1700746140000,22.276,22.295,22.25,22.263,2758.9
+1700746200000,22.264,22.331,22.264,22.3,4859.1
+1700746260000,22.301,22.347,22.277,22.338,4362.8
+1700746320000,22.339,22.342,22.284,22.284,3252.0
+1700746380000,22.286,22.346,22.286,22.327,3287.5
+1700746440000,22.331,22.357,22.328,22.336,3278.5
+1700746500000,22.337,22.353,22.318,22.321,3424.7
+1700746560000,22.32,22.36,22.3,22.318,12197.2
+1700746620000,22.311,22.315,22.27,22.286,3544.5
+1700746680000,22.286,22.382,22.281,22.374,6593.6
+1700746740000,22.377,22.393,22.352,22.383,6184.3
+1700746800000,22.391,22.391,22.325,22.333,3805.8
+1700746860000,22.329,22.343,22.312,22.315,2587.4
+1700746920000,22.315,22.356,22.303,22.317,3311.1
+1700746980000,22.318,22.329,22.275,22.275,7378.1
+1700747040000,22.278,22.301,22.272,22.289,1330.7
+1700747100000,22.288,22.36,22.265,22.36,11444.7
+1700747160000,22.359,22.363,22.282,22.302,6305.6
+1700747220000,22.296,22.296,22.254,22.257,6684.1
+1700747280000,22.256,22.256,22.111,22.137,36609.2
+1700747340000,22.134,22.18,22.116,22.153,7172.7
+1700747400000,22.157,22.189,22.129,22.162,7387.0
+1700747460000,22.162,22.164,22.065,22.114,23497.7
+1700747520000,22.116,22.168,22.112,22.161,11349.9
+1700747580000,22.16,22.225,22.137,22.204,10501.0
+1700747640000,22.209,22.373,22.206,22.368,16104.6
+1700747700000,22.368,22.384,22.313,22.327,14528.0
+1700747760000,22.325,22.354,22.268,22.354,9306.7
+1700747820000,22.354,22.368,22.305,22.354,6405.6
+1700747880000,22.351,22.391,22.334,22.346,6389.0
+1700747940000,22.346,22.37,22.324,22.343,2806.4
+1700748000000,22.343,22.397,22.319,22.394,7648.7
+1700748060000,22.394,22.455,22.358,22.452,16577.6
+1700748120000,22.452,22.55,22.431,22.517,27692.5
+1700748180000,22.518,22.549,22.464,22.489,22855.2
+1700748240000,22.489,22.53,22.485,22.5,8083.6
+1700748300000,22.501,22.533,22.471,22.471,10207.3
+1700748360000,22.473,22.487,22.409,22.442,6928.3
+1700748420000,22.441,22.486,22.423,22.478,7933.1
+1700748480000,22.474,22.479,22.409,22.412,6391.8
+1700748540000,22.412,22.416,22.3,22.312,14843.7
+1700748600000,22.317,22.337,22.277,22.283,11247.0
+1700748660000,22.285,22.334,22.252,22.319,7303.0
+1700748720000,22.312,22.324,22.288,22.293,4246.6
+1700748780000,22.293,22.305,22.253,22.27,5229.2
+1700748840000,22.266,22.28,22.24,22.24,3397.7
+1700748900000,22.249,22.276,22.217,22.276,5624.9
+1700748960000,22.273,22.299,22.256,22.299,6242.3
+1700749020000,22.299,22.326,22.258,22.274,6072.2
+1700749080000,22.268,22.297,22.259,22.272,3323.9
+1700749140000,22.271,22.277,22.148,22.159,16671.7
+1700749200000,22.159,22.169,22.112,22.142,21740.3
+1700749260000,22.142,22.145,22.053,22.125,29011.2
+1700749320000,22.126,22.151,22.058,22.059,18830.5
+1700749380000,22.067,22.16,22.038,22.152,18158.8
+1700749440000,22.153,22.18,22.109,22.141,12115.4
+1700749500000,22.141,22.221,22.117,22.209,11141.5
+1700749560000,22.216,22.225,22.18,22.213,4545.1
+1700749620000,22.214,22.24,22.182,22.194,5554.7
+1700749680000,22.195,22.208,22.186,22.207,4101.9
+1700749740000,22.206,22.208,22.141,22.176,4429.0
+1700749800000,22.181,22.25,22.165,22.24,5001.7
+1700749860000,22.238,22.244,22.185,22.231,5828.7
+1700749920000,22.231,22.27,22.187,22.194,8329.4
+1700749980000,22.194,22.251,22.186,22.237,5113.9
+1700750040000,22.24,22.26,22.238,22.253,2977.8
+1700750100000,22.253,22.263,22.235,22.24,5796.7
+1700750160000,22.238,22.26,22.235,22.249,1667.6
+1700750220000,22.251,22.27,22.223,22.234,5928.9
+1700750280000,22.232,22.262,22.227,22.262,4499.2
+1700750340000,22.258,22.277,22.226,22.241,3722.4
+1700750400000,22.24,22.265,22.231,22.248,1858.3
+1700750460000,22.25,22.25,22.143,22.156,11224.1
+1700750520000,22.155,22.157,22.131,22.148,4422.0
+1700750580000,22.144,22.182,22.141,22.181,4120.6
+1700750640000,22.181,22.194,22.157,22.185,2339.3
+1700750700000,22.184,22.203,22.166,22.203,3019.2
+1700750760000,22.204,22.238,22.191,22.197,5550.0
+1700750820000,22.198,22.204,22.162,22.173,6979.2
+1700750880000,22.176,22.229,22.176,22.214,5186.0
+1700750940000,22.219,22.268,22.212,22.237,8658.1
+1700751000000,22.235,22.269,22.189,22.19,9693.9
+1700751060000,22.19,22.19,22.14,22.151,7213.1
+1700751120000,22.152,22.152,22.043,22.057,10777.6
+1700751180000,22.059,22.105,22.057,22.095,6970.9
+1700751240000,22.099,22.16,22.079,22.139,15908.5
+1700751300000,22.136,22.281,22.116,22.281,22054.0
+1700751360000,22.276,22.33,22.275,22.294,17565.6
+1700751420000,22.299,22.326,22.29,22.314,5704.4
+1700751480000,22.312,22.315,22.274,22.281,4257.5
+1700751540000,22.284,22.291,22.265,22.268,1779.1
+1700751600000,22.271,22.321,22.267,22.31,5624.6
+1700751660000,22.314,22.349,22.303,22.349,8261.8
+1700751720000,22.35,22.376,22.302,22.303,6946.0
+1700751780000,22.31,22.348,22.292,22.305,5447.6
+1700751840000,22.306,22.317,22.266,22.293,4272.0
+1700751900000,22.292,22.316,22.253,22.268,4510.0
+1700751960000,22.271,22.287,22.263,22.279,1987.1
+1700752020000,22.279,22.284,22.185,22.208,10309.6
+1700752080000,22.211,22.218,22.167,22.191,3685.9
+1700752140000,22.2,22.229,22.187,22.209,4197.6
+1700752200000,22.212,22.219,22.182,22.189,3565.7
+1700752260000,22.185,22.189,22.139,22.157,4311.9
+1700752320000,22.159,22.18,22.12,22.154,4376.9
+1700752380000,22.153,22.166,22.142,22.162,2861.5
+1700752440000,22.157,22.158,22.076,22.083,8812.9
+1700752500000,22.079,22.159,22.073,22.114,5734.9
+1700752560000,22.116,22.154,22.116,22.14,2524.5
+1700752620000,22.141,22.164,22.103,22.126,5579.6
+1700752680000,22.13,22.13,22.069,22.098,9579.9
+1700752740000,22.099,22.133,22.07,22.13,10447.4
+1700752800000,22.13,22.13,22.039,22.048,8593.5
+1700752860000,22.05,22.114,22.02,22.06,14297.4
+1700752920000,22.057,22.103,22.054,22.072,5087.2
+1700752980000,22.071,22.123,22.065,22.118,13861.5
+1700753040000,22.117,22.161,22.099,22.104,10230.2
+1700753100000,22.104,22.128,22.044,22.072,8284.7
+1700753160000,22.069,22.096,21.953,21.986,42609.5
+1700753220000,21.985,22.051,21.965,21.995,15093.6
+1700753280000,21.995,22.066,21.958,22.066,21181.0
+1700753340000,22.067,22.091,22.0,22.015,8502.2
+1700753400000,22.017,22.017,21.955,21.959,14222.5
+1700753460000,21.964,21.983,21.864,21.955,33916.3
+1700753520000,21.954,22.004,21.936,21.95,8567.3
+1700753580000,21.957,22.012,21.938,22.011,11440.3
+1700753640000,22.01,22.032,21.962,21.995,11368.0
+1700753700000,21.985,22.014,21.953,22.011,9351.4
+1700753760000,22.012,22.032,21.973,21.978,14556.7
+1700753820000,21.977,21.997,21.949,21.952,6558.8
+1700753880000,21.951,21.964,21.889,21.917,13494.0
+1700753940000,21.914,21.928,21.802,21.831,32234.9
+1700754000000,21.83,21.859,21.783,21.853,26785.0
+1700754060000,21.857,21.893,21.794,21.885,16368.1
+1700754120000,21.883,21.934,21.873,21.909,7413.1
+1700754180000,21.906,21.919,21.867,21.87,3825.6
+1700754240000,21.869,21.869,21.809,21.84,7474.5
+1700754300000,21.836,21.892,21.811,21.817,8265.8
+1700754360000,21.817,21.845,21.652,21.683,51088.6
+1700754420000,21.676,21.766,21.661,21.766,24724.7
+1700754480000,21.766,21.796,21.712,21.738,15813.2
+1700754540000,21.733,21.751,21.707,21.735,16230.7
+1700754600000,21.738,21.75,21.568,21.635,58091.1
+1700754660000,21.635,21.635,21.526,21.584,44372.6
+1700754720000,21.585,21.609,21.5,21.543,31702.3
+1700754780000,21.537,21.593,21.504,21.584,33435.4
+1700754840000,21.579,21.585,21.512,21.52,12037.2
+1700754900000,21.52,21.614,21.508,21.56,24366.9
+1700754960000,21.559,21.615,21.559,21.597,12977.4
+1700755020000,21.596,21.613,21.532,21.577,21186.6
+1700755080000,21.577,21.617,21.575,21.614,5806.2
+1700755140000,21.613,21.622,21.53,21.535,10677.4
+1700755200000,21.536,21.607,21.536,21.581,9637.2
+1700755260000,21.581,21.625,21.56,21.623,9338.3
+1700755320000,21.622,21.73,21.621,21.622,17704.7
+1700755380000,21.624,21.708,21.61,21.693,10069.4
+1700755440000,21.693,21.735,21.642,21.68,12889.6
+1700755500000,21.68,21.694,21.578,21.581,11311.1
+1700755560000,21.583,21.678,21.583,21.625,12895.6
+1700755620000,21.624,21.648,21.604,21.645,8736.5
+1700755680000,21.644,21.676,21.611,21.649,21158.6
+1700755740000,21.65,21.653,21.618,21.624,8680.8
+1700755800000,21.627,21.695,21.624,21.678,10339.6
+1700755860000,21.673,21.691,21.634,21.653,6593.5
+1700755920000,21.653,21.672,21.595,21.623,12879.5
+1700755980000,21.615,21.633,21.588,21.633,5516.9
+1700756040000,21.634,21.666,21.612,21.641,10709.7
+1700756100000,21.634,21.654,21.584,21.595,9169.1
+1700756160000,21.596,21.651,21.596,21.612,6904.6
+1700756220000,21.611,21.631,21.558,21.56,7069.9
+1700756280000,21.557,21.56,21.495,21.537,13129.8
+1700756340000,21.536,21.541,21.496,21.531,7121.2
+1700756400000,21.525,21.534,21.421,21.523,36921.0
+1700756460000,21.521,21.668,21.521,21.658,14941.9
+1700756520000,21.658,21.74,21.65,21.737,21201.2
+1700756580000,21.735,21.816,21.732,21.749,19950.6
+1700756640000,21.748,21.774,21.657,21.686,13206.3
+1700756700000,21.687,21.736,21.654,21.662,12480.2
+1700756760000,21.661,21.705,21.653,21.705,4289.2
+1700756820000,21.702,21.724,21.662,21.686,5857.3
+1700756880000,21.688,21.737,21.688,21.732,3374.0
+1700756940000,21.732,21.897,21.726,21.844,51730.7
+1700757000000,21.844,21.943,21.796,21.864,65605.3
+1700757060000,21.865,21.865,21.78,21.796,14199.3
+1700757120000,21.796,21.806,21.757,21.791,13247.2
+1700757180000,21.797,21.797,21.748,21.788,6034.2
+1700757240000,21.785,21.828,21.759,21.808,5516.7
+1700757300000,21.807,21.814,21.772,21.811,5833.2
+1700757360000,21.809,21.881,21.799,21.834,15382.3
+1700757420000,21.832,21.852,21.798,21.821,6189.5
+1700757480000,21.822,21.845,21.798,21.829,4532.5
+1700757540000,21.823,21.857,21.815,21.82,3890.7
+1700757600000,21.826,21.87,21.818,21.87,5550.9
+1700757660000,21.869,21.876,21.772,21.821,7972.7
+1700757720000,21.823,21.867,21.809,21.845,5037.0
+1700757780000,21.85,21.863,21.768,21.777,6336.4
+1700757840000,21.78,21.823,21.744,21.795,8397.9
+1700757900000,21.797,21.827,21.773,21.822,3380.8
+1700757960000,21.821,21.92,21.805,21.862,33748.9
+1700758020000,21.86,21.949,21.85,21.932,8144.0
+1700758080000,21.931,21.958,21.884,21.908,13456.7
+1700758140000,21.906,21.94,21.88,21.892,6122.6
+1700758200000,21.898,21.941,21.891,21.897,3688.4
+1700758260000,21.901,21.907,21.851,21.855,4251.8
+1700758320000,21.859,21.88,21.844,21.845,3622.2
+1700758380000,21.845,21.857,21.833,21.835,4215.7
+1700758440000,21.838,21.945,21.838,21.915,23480.6
+1700758500000,21.916,21.945,21.911,21.936,5063.3
+1700758560000,21.933,21.933,21.897,21.898,1834.2
+1700758620000,21.9,21.935,21.869,21.902,3609.3
+1700758680000,21.898,21.899,21.866,21.88,2157.1
+1700758740000,21.88,21.898,21.874,21.876,2335.4
+1700758800000,21.881,21.924,21.86,21.924,4583.4
+1700758860000,21.923,21.94,21.901,21.938,6389.1
+1700758920000,21.939,21.97,21.932,21.969,9408.9
+1700758980000,21.969,21.986,21.95,21.983,8718.8
+1700759040000,21.984,21.985,21.947,21.961,7993.6
+1700759100000,21.961,21.975,21.951,21.958,5596.9
+1700759160000,21.959,21.983,21.942,21.978,4719.8
+1700759220000,21.978,21.99,21.936,21.986,6893.9
+1700759280000,21.986,21.986,21.953,21.972,2701.9
+1700759340000,21.972,21.989,21.955,21.987,3967.2
+1700759400000,21.985,21.99,21.974,21.982,7701.8
+1700759460000,21.982,21.99,21.963,21.974,8442.6
+1700759520000,21.979,22.003,21.978,22.003,6480.6
+1700759580000,22.003,22.063,21.994,22.031,16290.6
+1700759640000,22.031,22.036,21.98,21.991,8626.2
+1700759700000,21.991,22.027,21.974,21.984,10382.5
+1700759760000,21.984,21.997,21.963,21.975,4952.9
+1700759820000,21.98,21.985,21.966,21.975,2074.6
+1700759880000,21.973,22.022,21.964,21.986,4777.0
+1700759940000,21.982,22.004,21.97,21.976,3887.1
+1700760000000,21.977,21.994,21.964,21.964,5714.8
+1700760060000,21.964,21.972,21.91,21.93,7888.0
+1700760120000,21.935,21.942,21.917,21.922,4820.5
+1700760180000,21.923,21.962,21.923,21.948,9874.5
+1700760240000,21.948,21.957,21.927,21.95,2226.5
+1700760300000,21.948,21.976,21.922,21.938,4622.4
+1700760360000,21.939,21.973,21.93,21.952,3070.8
+1700760420000,21.948,21.998,21.944,21.989,3324.2
+1700760480000,21.989,22.023,21.956,22.015,5268.3
+1700760540000,22.017,22.137,22.011,22.046,20387.5
+1700760600000,22.048,22.06,22.007,22.02,4298.3
+1700760660000,22.022,22.025,21.971,21.979,4841.4
+1700760720000,21.979,22.003,21.947,21.969,6807.8
+1700760780000,21.968,21.969,21.942,21.96,1232.8
+1700760840000,21.96,21.963,21.931,21.943,2906.7
+1700760900000,21.947,21.947,21.906,21.924,4521.9
+1700760960000,21.923,21.923,21.865,21.887,7537.1
+1700761020000,21.888,21.905,21.834,21.9,10686.5
+1700761080000,21.9,21.921,21.896,21.91,4380.4
+1700761140000,21.911,21.942,21.894,21.942,4572.0
+1700761200000,21.939,21.941,21.861,21.895,4314.1
+1700761260000,21.896,21.955,21.888,21.953,3077.4
+1700761320000,21.951,21.951,21.881,21.889,2467.2
+1700761380000,21.89,21.912,21.878,21.881,2752.2
+1700761440000,21.884,21.917,21.866,21.879,6985.1
+1700761500000,21.877,21.909,21.857,21.903,1921.9
+1700761560000,21.9,21.922,21.889,21.91,8398.6
+1700761620000,21.908,21.912,21.885,21.894,2818.3
+1700761680000,21.888,21.913,21.871,21.911,2539.5
+1700761740000,21.91,21.918,21.886,21.897,2356.4
+1700761800000,21.893,21.92,21.883,21.908,1093.7
+1700761860000,21.909,21.909,21.87,21.884,1406.2
+1700761920000,21.882,21.934,21.873,21.926,2668.1
+1700761980000,21.926,21.926,21.891,21.912,1743.0
+1700762040000,21.913,21.936,21.911,21.925,1479.7
+1700762100000,21.919,21.945,21.908,21.933,2317.9
+1700762160000,21.932,21.932,21.86,21.874,2113.4
+1700762220000,21.871,21.89,21.853,21.859,4295.5
+1700762280000,21.864,21.876,21.852,21.858,1470.3
+1700762340000,21.855,21.889,21.854,21.881,976.7
+1700762400000,21.881,21.901,21.866,21.897,3139.6
+1700762460000,21.897,21.898,21.875,21.878,868.9
+1700762520000,21.879,21.89,21.868,21.875,2555.5
+1700762580000,21.871,21.881,21.801,21.825,6765.3
+1700762640000,21.827,21.9,21.803,21.9,3238.2
+1700762700000,21.897,21.998,21.878,21.995,4736.4
+1700762760000,21.994,22.071,21.958,22.029,17513.3
+1700762820000,22.027,22.063,21.985,21.985,10372.3
+1700762880000,21.99,22.067,21.966,22.009,22830.8
+1700762940000,22.01,22.023,21.967,21.976,3688.9
+1700763000000,21.976,21.994,21.969,21.983,4263.5
+1700763060000,21.983,21.992,21.918,21.927,6322.1
+1700763120000,21.921,21.976,21.914,21.971,3426.8
+1700763180000,21.961,21.97,21.936,21.948,3768.8
+1700763240000,21.94,21.955,21.934,21.941,936.0
+1700763300000,21.942,21.971,21.933,21.971,2855.2
+1700763360000,21.969,21.98,21.956,21.958,1791.2
+1700763420000,21.957,21.996,21.957,21.978,3403.0
+1700763480000,21.979,21.999,21.96,21.979,2272.4
+1700763540000,21.972,22.025,21.967,21.994,9669.3
+1700763600000,21.994,22.006,21.975,21.988,3442.7
+1700763660000,21.988,22.0,21.976,21.976,1216.0
+1700763720000,21.978,21.988,21.952,21.957,3107.1
+1700763780000,21.955,21.96,21.914,21.932,3029.6
+1700763840000,21.937,21.951,21.917,21.946,2370.2
+1700763900000,21.944,21.951,21.913,21.949,1568.7
+1700763960000,21.949,21.949,21.89,21.899,1633.5
+1700764020000,21.897,21.91,21.88,21.88,2213.1
+1700764080000,21.88,21.919,21.875,21.882,2411.0
+1700764140000,21.882,21.883,21.851,21.868,3911.1
+1700764200000,21.868,21.904,21.858,21.904,2826.8
+1700764260000,21.899,21.901,21.884,21.892,1072.8
+1700764320000,21.887,21.931,21.875,21.923,1430.7
+1700764380000,21.926,21.928,21.889,21.9,2109.0
+1700764440000,21.9,21.932,21.885,21.901,2250.4
+1700764500000,21.896,21.932,21.883,21.897,1563.6
+1700764560000,21.899,21.905,21.853,21.855,4147.0
+1700764620000,21.854,21.914,21.851,21.863,4937.9
+1700764680000,21.862,21.91,21.862,21.91,2649.3
+1700764740000,21.91,21.921,21.861,21.878,3131.9
+1700764800000,21.875,21.891,21.875,21.886,1128.3
+1700764860000,21.889,21.903,21.849,21.858,3983.2
+1700764920000,21.855,21.871,21.837,21.851,3185.6
+1700764980000,21.85,21.889,21.85,21.889,1339.9
+1700765040000,21.889,21.92,21.889,21.903,2829.5
+1700765100000,21.903,21.924,21.903,21.905,3211.5
+1700765160000,21.903,21.954,21.903,21.951,3264.2
+1700765220000,21.95,21.951,21.92,21.929,2013.9
+1700765280000,21.937,21.943,21.92,21.93,775.6
+1700765340000,21.935,21.941,21.915,21.941,1499.9
+1700765400000,21.938,21.951,21.922,21.94,2511.5
+1700765460000,21.936,21.952,21.898,21.916,2947.4
+1700765520000,21.913,21.919,21.894,21.899,1692.1
+1700765580000,21.901,21.916,21.892,21.912,1482.6
+1700765640000,21.914,21.938,21.903,21.918,919.4
+1700765700000,21.916,21.928,21.898,21.898,931.8
+1700765760000,21.898,21.898,21.872,21.884,2064.0
+1700765820000,21.882,21.892,21.874,21.88,837.6
+1700765880000,21.874,21.895,21.868,21.889,1825.0
+1700765940000,21.89,21.916,21.889,21.903,867.2
+1700766000000,21.906,21.937,21.883,21.883,3847.5
+1700766060000,21.883,21.887,21.875,21.881,681.4
+1700766120000,21.879,21.883,21.845,21.846,5209.4
+1700766180000,21.846,21.854,21.819,21.82,4331.4
+1700766240000,21.82,21.823,21.75,21.803,14653.1
+1700766300000,21.805,21.815,21.788,21.79,4287.0
+1700766360000,21.789,21.815,21.756,21.809,17425.3
+1700766420000,21.809,21.865,21.8,21.825,9126.6
+1700766480000,21.823,21.823,21.757,21.778,2989.8
+1700766540000,21.781,21.815,21.766,21.812,1707.4
+1700766600000,21.813,21.842,21.807,21.842,1768.9
+1700766660000,21.844,21.854,21.828,21.854,2342.1
+1700766720000,21.853,21.877,21.844,21.877,1559.4
+1700766780000,21.878,21.89,21.864,21.89,4294.5
+1700766840000,21.889,21.899,21.871,21.899,3423.7
+1700766900000,21.892,21.935,21.886,21.933,4867.6
+1700766960000,21.932,21.964,21.931,21.952,5992.8
+1700767020000,21.953,22.0,21.926,21.963,16164.6
+1700767080000,21.962,21.973,21.941,21.946,4425.4
+1700767140000,21.94,21.949,21.915,21.92,3465.6
+1700767200000,21.919,21.932,21.894,21.908,3703.1
+1700767260000,21.914,21.915,21.883,21.886,3122.4
+1700767320000,21.89,21.9,21.847,21.896,2653.5
+1700767380000,21.893,21.907,21.861,21.871,1363.5
+1700767440000,21.871,21.872,21.831,21.852,7319.5
+1700767500000,21.851,21.856,21.808,21.814,8365.0
+1700767560000,21.813,21.844,21.803,21.833,5166.1
+1700767620000,21.833,21.874,21.82,21.865,1768.4
+1700767680000,21.866,21.866,21.832,21.838,1402.1
+1700767740000,21.841,21.868,21.836,21.844,969.8
+1700767800000,21.851,21.862,21.836,21.839,1313.4
+1700767860000,21.84,21.858,21.837,21.837,841.0
+1700767920000,21.838,21.867,21.832,21.839,1366.5
+1700767980000,21.84,21.881,21.84,21.878,1655.9
+1700768040000,21.881,21.889,21.87,21.889,2011.7
+1700768100000,21.885,21.897,21.854,21.893,2521.9
+1700768160000,21.893,21.899,21.88,21.892,1642.6
+1700768220000,21.891,21.9,21.887,21.888,1175.5
+1700768280000,21.888,21.896,21.882,21.889,584.2
+1700768340000,21.885,21.893,21.876,21.888,896.5
+1700768400000,21.891,21.937,21.877,21.918,2387.2
+1700768460000,21.919,21.927,21.879,21.887,1697.3
+1700768520000,21.889,21.898,21.881,21.893,484.2
+1700768580000,21.892,21.892,21.881,21.888,1202.2
+1700768640000,21.883,21.883,21.863,21.88,8288.7
+1700768700000,21.88,21.928,21.88,21.928,2264.7
+1700768760000,21.927,21.927,21.889,21.894,2865.0
+1700768820000,21.896,21.913,21.88,21.894,1926.6
+1700768880000,21.892,21.911,21.878,21.9,627.6
+1700768940000,21.899,21.904,21.884,21.891,307.0
+1700769000000,21.889,21.933,21.881,21.917,4884.8
+1700769060000,21.924,21.93,21.894,21.905,1112.4
+1700769120000,21.904,21.912,21.893,21.895,1474.7
+1700769180000,21.894,21.9,21.854,21.854,2082.3
+1700769240000,21.858,21.877,21.845,21.845,1600.4
+1700769300000,21.848,21.851,21.826,21.828,2674.7
+1700769360000,21.828,21.852,21.819,21.831,1648.3
+1700769420000,21.834,21.84,21.759,21.768,6465.8
+1700769480000,21.768,21.782,21.684,21.74,22879.1
+1700769540000,21.742,21.753,21.7,21.713,9314.4
+1700769600000,21.721,21.745,21.692,21.743,11024.3
+1700769660000,21.744,21.775,21.744,21.774,2546.1
+1700769720000,21.771,21.805,21.761,21.782,3509.4
+1700769780000,21.783,21.811,21.783,21.809,3082.0
+1700769840000,21.809,21.815,21.796,21.804,1314.6
+1700769900000,21.804,21.844,21.801,21.835,1959.4
+1700769960000,21.835,21.846,21.823,21.838,1688.7
+1700770020000,21.838,21.848,21.823,21.839,2267.4
+1700770080000,21.838,21.853,21.828,21.828,1716.8
+1700770140000,21.835,21.84,21.754,21.778,5137.9
+1700770200000,21.778,21.789,21.754,21.776,5002.2
+1700770260000,21.777,21.789,21.767,21.775,2631.6
+1700770320000,21.773,21.781,21.759,21.766,1760.6
+1700770380000,21.774,21.789,21.768,21.781,2243.4
+1700770440000,21.784,21.799,21.771,21.781,1586.6
+1700770500000,21.782,21.83,21.771,21.83,1651.5
+1700770560000,21.829,21.845,21.829,21.838,2512.1
+1700770620000,21.84,21.872,21.84,21.855,2966.0
+1700770680000,21.855,21.877,21.842,21.875,2811.8
+1700770740000,21.876,21.892,21.868,21.876,3992.6
+1700770800000,21.877,21.894,21.859,21.884,5466.9
+1700770860000,21.884,21.917,21.881,21.896,2873.8
+1700770920000,21.892,21.903,21.884,21.901,973.0
+1700770980000,21.901,21.959,21.891,21.941,13014.3
+1700771040000,21.941,21.957,21.928,21.947,2171.9
+1700771100000,21.95,21.958,21.924,21.938,2528.8
+1700771160000,21.937,21.946,21.918,21.942,3175.5
+1700771220000,21.942,21.95,21.917,21.918,2595.7
+1700771280000,21.918,21.942,21.91,21.941,2362.3
+1700771340000,21.94,21.95,21.933,21.95,815.2
+1700771400000,21.948,21.954,21.898,21.906,3064.4
+1700771460000,21.904,21.909,21.88,21.889,2796.2
+1700771520000,21.889,21.899,21.837,21.837,3038.7
+1700771580000,21.838,21.847,21.82,21.833,4100.3
+1700771640000,21.832,21.835,21.816,21.825,1188.8
+1700771700000,21.826,21.831,21.781,21.781,1989.4
+1700771760000,21.786,21.805,21.779,21.784,1799.4
+1700771820000,21.784,21.784,21.76,21.78,1476.5
+1700771880000,21.778,21.792,21.756,21.787,1760.7
+1700771940000,21.786,21.82,21.786,21.801,3908.1
+1700772000000,21.799,21.824,21.792,21.792,1895.3
+1700772060000,21.793,21.823,21.792,21.818,612.6
+1700772120000,21.818,21.827,21.803,21.805,452.3
+1700772180000,21.803,21.803,21.788,21.798,645.7
+1700772240000,21.793,21.796,21.769,21.783,691.8
+1700772300000,21.778,21.816,21.738,21.743,6210.3
+1700772360000,21.745,21.797,21.743,21.797,2836.8
+1700772420000,21.798,21.799,21.774,21.774,413.7
+1700772480000,21.776,21.787,21.766,21.767,1839.3
+1700772540000,21.769,21.79,21.765,21.779,933.9
+1700772600000,21.783,21.783,21.743,21.762,1941.6
+1700772660000,21.764,21.764,21.748,21.761,1069.0
+1700772720000,21.76,21.77,21.748,21.756,1608.0
+1700772780000,21.756,21.78,21.756,21.776,918.6
+1700772840000,21.776,21.782,21.768,21.782,612.4
+1700772900000,21.781,21.795,21.769,21.78,1211.2
+1700772960000,21.78,21.786,21.77,21.778,994.0
+1700773020000,21.78,21.817,21.78,21.807,993.1
+1700773080000,21.807,21.817,21.807,21.814,672.5
+1700773140000,21.814,21.814,21.785,21.801,1960.8
+1700773200000,21.801,21.817,21.799,21.804,1242.1
+1700773260000,21.804,21.843,21.804,21.842,1881.9
+1700773320000,21.84,21.867,21.822,21.867,2313.6
+1700773380000,21.868,21.898,21.863,21.888,3884.4
+1700773440000,21.883,21.894,21.864,21.882,1784.3
+1700773500000,21.884,21.919,21.878,21.912,2059.8
+1700773560000,21.916,21.952,21.916,21.931,3946.5
+1700773620000,21.934,21.958,21.934,21.956,2141.6
+1700773680000,21.956,21.978,21.949,21.974,3566.3
+1700773740000,21.973,21.997,21.971,21.991,4226.6
+1700773800000,21.992,22.0,21.971,21.975,5051.7
+1700773860000,21.976,21.986,21.927,21.95,3222.8
+1700773920000,21.952,21.952,21.906,21.916,1890.5
+1700773980000,21.915,21.928,21.91,21.918,1930.1
+1700774040000,21.922,21.958,21.922,21.956,4159.2
+1700774100000,21.951,21.964,21.89,21.893,2155.4
+1700774160000,21.892,21.927,21.884,21.916,2456.1
+1700774220000,21.92,21.921,21.888,21.897,1250.6
+1700774280000,21.897,21.897,21.867,21.878,2010.1
+1700774340000,21.884,21.885,21.863,21.864,1120.7
+1700774400000,21.867,21.888,21.848,21.888,2135.5
+1700774460000,21.888,21.888,21.863,21.885,651.9
+1700774520000,21.884,21.903,21.874,21.88,1010.7
+1700774580000,21.882,21.908,21.882,21.908,1016.9
+1700774640000,21.908,21.912,21.869,21.871,2326.4
+1700774700000,21.871,21.906,21.867,21.897,1018.3
+1700774760000,21.901,21.901,21.853,21.886,1071.6
+1700774820000,21.887,21.906,21.882,21.901,3351.6
+1700774880000,21.898,21.904,21.883,21.888,873.4
+1700774940000,21.889,21.907,21.885,21.891,846.0
+1700775000000,21.891,21.913,21.883,21.906,1670.2
+1700775060000,21.908,21.911,21.876,21.882,793.4
+1700775120000,21.882,21.891,21.871,21.874,1045.5
+1700775180000,21.872,21.872,21.838,21.85,3537.4
+1700775240000,21.85,21.862,21.834,21.855,1917.7
+1700775300000,21.854,21.882,21.849,21.869,1426.9
+1700775360000,21.868,21.88,21.853,21.878,1206.3
+1700775420000,21.876,21.879,21.852,21.865,581.8
+1700775480000,21.865,21.865,21.843,21.843,752.2
+1700775540000,21.847,21.852,21.838,21.847,1324.0
+1700775600000,21.848,21.879,21.836,21.851,1671.6
+1700775660000,21.851,21.864,21.84,21.861,1024.5
+1700775720000,21.863,21.871,21.853,21.86,503.5
+1700775780000,21.858,21.863,21.846,21.863,640.1
+1700775840000,21.858,21.872,21.847,21.867,1150.1
+1700775900000,21.869,21.873,21.846,21.852,2045.1
+1700775960000,21.853,21.87,21.843,21.868,1252.8
+1700776020000,21.861,21.884,21.849,21.881,577.1
+1700776080000,21.882,21.901,21.869,21.882,2660.0
+1700776140000,21.884,21.902,21.877,21.902,1174.3
+1700776200000,21.902,21.994,21.902,21.971,13084.5
+1700776260000,21.97,21.976,21.95,21.964,3276.1
+1700776320000,21.961,21.977,21.958,21.964,2662.4
+1700776380000,21.962,21.993,21.948,21.949,6024.1
+1700776440000,21.952,21.955,21.929,21.955,2986.3
+1700776500000,21.949,21.952,21.928,21.928,1139.9
+1700776560000,21.926,21.934,21.921,21.93,867.8
+1700776620000,21.935,21.963,21.92,21.962,2386.8
+1700776680000,21.963,22.011,21.963,22.009,10129.9
+1700776740000,22.009,22.012,21.951,21.97,5897.1
+1700776800000,21.969,21.987,21.956,21.986,2317.1
+1700776860000,21.985,21.987,21.944,21.957,1357.0
+1700776920000,21.955,21.977,21.95,21.977,1057.5
+1700776980000,21.977,21.977,21.937,21.946,2047.6
+1700777040000,21.945,21.952,21.933,21.951,1773.8
+1700777100000,21.945,21.958,21.923,21.945,2423.3
+1700777160000,21.944,21.972,21.931,21.971,2234.1
+1700777220000,21.973,21.998,21.968,21.971,2807.9
+1700777280000,21.971,21.985,21.939,21.966,7063.5
+1700777340000,21.966,21.988,21.966,21.987,1535.4
+1700777400000,21.99,22.006,21.987,21.998,3712.4
+1700777460000,21.997,22.0,21.985,21.996,2331.5
+1700777520000,21.994,22.063,21.989,22.012,10936.9
+1700777580000,22.01,22.016,22.006,22.011,1647.3
+1700777640000,22.011,22.021,22.006,22.011,1677.1
+1700777700000,22.011,22.029,22.008,22.02,2291.2
+1700777760000,22.02,22.024,22.01,22.023,1026.4
+1700777820000,22.021,22.033,22.009,22.009,2221.6
+1700777880000,22.008,22.023,21.999,22.022,2101.0
+1700777940000,22.023,22.023,22.007,22.009,939.2
+1700778000000,22.008,22.02,22.004,22.01,1398.6
+1700778060000,22.011,22.011,21.984,22.008,5393.8
+1700778120000,22.009,22.023,22.002,22.018,1204.4
+1700778180000,22.017,22.022,21.926,21.937,6629.6
+1700778240000,21.94,21.947,21.92,21.926,3468.7
+1700778300000,21.928,21.989,21.928,21.945,6535.0
+1700778360000,21.946,22.007,21.946,21.995,4802.8
+1700778420000,21.997,22.005,21.986,21.991,2057.3
+1700778480000,21.993,21.994,21.959,21.965,2277.1
+1700778540000,21.966,21.979,21.958,21.976,1462.8
+1700778600000,21.977,21.99,21.975,21.99,825.3
+1700778660000,21.993,22.024,21.993,22.024,784.4
+1700778720000,22.023,22.03,22.007,22.012,1740.4
+1700778780000,22.014,22.021,22.005,22.016,660.6
+1700778840000,22.015,22.019,21.996,21.996,1246.8
+1700778900000,21.996,22.014,21.996,22.01,1468.4
+1700778960000,22.01,22.1,22.008,22.089,16566.6
+1700779020000,22.09,22.144,22.078,22.08,19714.4
+1700779080000,22.08,22.111,22.077,22.096,6691.9
+1700779140000,22.096,22.104,22.076,22.079,5223.4
+1700779200000,22.077,22.081,22.048,22.048,2436.2
+1700779260000,22.05,22.05,22.04,22.042,1453.4
+1700779320000,22.042,22.049,22.035,22.048,2459.2
+1700779380000,22.046,22.049,22.019,22.019,3398.6
+1700779440000,22.02,22.029,22.007,22.011,2684.8
+1700779500000,22.014,22.038,22.011,22.036,1865.2
+1700779560000,22.034,22.053,22.028,22.051,1306.8
+1700779620000,22.052,22.062,22.043,22.048,1379.8
+1700779680000,22.049,22.051,22.043,22.046,942.4
+1700779740000,22.046,22.049,22.042,22.045,1360.7
+1700779800000,22.046,22.057,22.045,22.054,3114.5
+1700779860000,22.053,22.064,22.048,22.059,971.1
+1700779920000,22.057,22.094,22.057,22.087,1547.2
+1700779980000,22.088,22.09,22.081,22.081,1758.7
+1700780040000,22.082,22.12,22.08,22.119,2543.1
+1700780100000,22.116,22.127,22.107,22.125,4357.2
+1700780160000,22.125,22.13,22.122,22.124,2104.2
+1700780220000,22.124,22.135,22.115,22.13,2774.9
+1700780280000,22.131,22.136,22.105,22.105,4413.9
+1700780340000,22.104,22.122,22.093,22.11,3490.2
+1700780400000,22.109,22.139,22.091,22.105,7712.7
+1700780460000,22.107,22.121,22.104,22.11,2966.1
+1700780520000,22.111,22.149,22.109,22.147,8211.6
+1700780580000,22.148,22.193,22.145,22.18,10268.6
+1700780640000,22.177,22.181,22.11,22.11,5881.7
+1700780700000,22.115,22.13,22.027,22.083,16472.6
+1700780760000,22.091,22.177,22.091,22.162,4604.1
+1700780820000,22.163,22.165,22.115,22.12,5869.0
+1700780880000,22.119,22.188,22.102,22.172,9177.9
+1700780940000,22.171,22.171,22.115,22.121,7406.3
+1700781000000,22.12,22.157,22.107,22.145,3346.0
+1700781060000,22.141,22.141,22.092,22.102,4190.7
+1700781120000,22.102,22.102,22.085,22.094,1086.1
+1700781180000,22.094,22.121,22.087,22.121,4351.1
+1700781240000,22.122,22.157,22.116,22.153,3639.9
+1700781300000,22.152,22.167,22.099,22.099,3005.7
+1700781360000,22.102,22.116,22.098,22.112,1616.0
+1700781420000,22.112,22.124,22.075,22.078,9205.8
+1700781480000,22.08,22.139,22.08,22.127,12070.6
+1700781540000,22.131,22.133,22.077,22.077,1704.8
+1700781600000,22.079,22.105,22.058,22.064,3699.0
+1700781660000,22.064,22.066,22.053,22.066,1898.6
+1700781720000,22.065,22.082,22.055,22.077,1556.7
+1700781780000,22.077,22.088,22.07,22.076,1619.8
+1700781840000,22.076,22.083,22.061,22.061,2043.0
+1700781900000,22.063,22.075,22.058,22.068,1553.2
+1700781960000,22.067,22.095,22.062,22.095,1383.5
+1700782020000,22.093,22.188,22.093,22.153,12003.7
+1700782080000,22.154,22.159,22.121,22.133,3877.7
+1700782140000,22.134,22.145,22.119,22.145,1860.3
+1700782200000,22.144,22.174,22.136,22.174,3862.6
+1700782260000,22.173,22.184,22.167,22.18,3692.3
+1700782320000,22.179,22.193,22.159,22.193,5752.4
+1700782380000,22.193,22.193,22.153,22.16,7270.6
+1700782440000,22.159,22.159,22.132,22.137,3051.6
+1700782500000,22.137,22.149,22.109,22.109,3999.6
+1700782560000,22.11,22.123,22.105,22.116,3482.7
+1700782620000,22.115,22.115,22.07,22.07,2753.6
+1700782680000,22.071,22.078,22.05,22.053,4071.1
+1700782740000,22.054,22.113,22.043,22.113,9620.3
+1700782800000,22.115,22.115,22.071,22.071,2161.3
+1700782860000,22.069,22.07,22.044,22.067,6621.7
+1700782920000,22.067,22.067,22.013,22.023,5352.1
+1700782980000,22.023,22.067,22.002,22.03,4088.0
+1700783040000,22.033,22.035,22.007,22.017,2733.2
+1700783100000,22.019,22.027,21.96,21.979,7624.8
+1700783160000,21.983,22.006,21.969,21.997,2861.1
+1700783220000,21.998,22.021,21.991,22.021,2738.6
+1700783280000,22.02,22.032,22.016,22.022,1744.1
+1700783340000,22.021,22.023,22.004,22.004,935.3
+1700783400000,22.005,22.042,21.994,22.01,6186.1
+1700783460000,22.008,22.01,21.987,22.005,1362.9
+1700783520000,22.006,22.006,21.954,21.956,4975.2
+1700783580000,21.957,21.98,21.94,21.973,5338.8
+1700783640000,21.97,21.982,21.97,21.982,1034.0
+1700783700000,21.98,22.013,21.969,22.013,4671.6
+1700783760000,22.013,22.034,21.998,22.033,3669.9
+1700783820000,22.034,22.034,21.996,22.0,1433.2
+1700783880000,21.996,21.997,21.978,21.978,1115.7
+1700783940000,21.981,21.981,21.952,21.962,5406.1
+1700784000000,21.963,22.001,21.96,21.972,5484.5
+1700784060000,21.973,22.053,21.961,22.049,9523.4
+1700784120000,22.05,22.074,22.037,22.042,2310.1
+1700784180000,22.042,22.086,22.028,22.069,4854.4
+1700784240000,22.065,22.068,22.035,22.042,1812.2
+1700784300000,22.044,22.049,22.012,22.022,4167.4
+1700784360000,22.023,22.036,21.997,22.003,2263.9
+1700784420000,22.003,22.003,21.919,21.936,10853.2
+1700784480000,21.934,21.934,21.9,21.9,8170.3
+1700784540000,21.901,21.901,21.847,21.855,12484.9
+1700784600000,21.856,21.875,21.829,21.863,9613.7
+1700784660000,21.867,21.869,21.837,21.844,7280.6
+1700784720000,21.843,21.85,21.742,21.81,22469.2
+1700784780000,21.81,21.814,21.704,21.707,13217.9
+1700784840000,21.707,21.759,21.706,21.748,9872.1
+1700784900000,21.747,21.825,21.736,21.805,6208.1
+1700784960000,21.803,21.812,21.753,21.76,3267.7
+1700785020000,21.759,21.8,21.758,21.8,3619.3
+1700785080000,21.8,21.829,21.787,21.802,6758.8
+1700785140000,21.809,21.838,21.781,21.823,4357.4
+1700785200000,21.823,21.83,21.78,21.803,2845.8
+1700785260000,21.802,21.868,21.802,21.868,3055.7
+1700785320000,21.868,21.931,21.865,21.93,9673.0
+1700785380000,21.929,21.977,21.922,21.974,9149.7
+1700785440000,21.974,21.997,21.91,21.925,16516.6
+1700785500000,21.925,21.986,21.92,21.963,9713.7
+1700785560000,21.964,21.99,21.962,21.967,2224.5
+1700785620000,21.966,21.973,21.942,21.951,6266.2
+1700785680000,21.951,21.966,21.928,21.939,3815.3
+1700785740000,21.934,21.937,21.92,21.926,4718.3
+1700785800000,21.927,21.986,21.917,21.918,6587.3
+1700785860000,21.919,21.921,21.873,21.921,3791.6
+1700785920000,21.921,21.97,21.913,21.955,4859.0
+1700785980000,21.956,22.038,21.948,22.033,5425.4
+1700786040000,22.031,22.142,22.031,22.113,14558.0
+1700786100000,22.109,22.157,22.089,22.117,13207.3
+1700786160000,22.115,22.17,22.086,22.13,7645.8
+1700786220000,22.13,22.168,22.082,22.082,7559.0
+1700786280000,22.082,22.105,22.061,22.089,4010.9
+1700786340000,22.093,22.154,22.093,22.132,7382.7
+1700786400000,22.135,22.141,22.088,22.088,4311.7
+1700786460000,22.09,22.09,22.052,22.06,5863.4
+1700786520000,22.06,22.067,22.039,22.054,2854.3
+1700786580000,22.064,22.129,22.051,22.091,5019.1
+1700786640000,22.089,22.09,22.046,22.06,2621.1
+1700786700000,22.063,22.082,22.03,22.078,3449.0
+1700786760000,22.079,22.101,22.072,22.09,2315.6
+1700786820000,22.089,22.125,22.067,22.122,3538.5
+1700786880000,22.123,22.127,22.09,22.117,5443.2
+1700786940000,22.116,22.126,22.084,22.092,3346.8
+1700787000000,22.09,22.14,22.079,22.14,3947.5
+1700787060000,22.135,22.172,22.119,22.147,4164.8
+1700787120000,22.145,22.147,22.105,22.124,2583.8
+1700787180000,22.121,22.189,22.114,22.184,6081.6
+1700787240000,22.185,22.22,22.138,22.151,15394.4
+1700787300000,22.15,22.172,22.135,22.149,2228.1
+1700787360000,22.148,22.15,22.121,22.122,3482.1
+1700787420000,22.126,22.131,22.104,22.124,2979.3
+1700787480000,22.128,22.145,22.102,22.107,2895.0
+1700787540000,22.102,22.106,22.053,22.054,11429.2
+1700787600000,22.053,22.071,21.968,22.04,17725.1
+1700787660000,22.04,22.064,22.005,22.03,4605.8
+1700787720000,22.03,22.033,22.002,22.015,2888.3
+1700787780000,22.01,22.027,22.0,22.026,4452.8
+1700787840000,22.025,22.125,22.017,22.102,20314.7
+1700787900000,22.101,22.141,22.069,22.141,7560.3
+1700787960000,22.142,22.178,22.126,22.171,6919.4
+1700788020000,22.173,22.2,22.156,22.186,12914.4
+1700788080000,22.186,22.213,22.162,22.209,8255.2
+1700788140000,22.206,22.214,22.189,22.198,4492.5
+1700788200000,22.199,22.288,22.193,22.223,12761.1
+1700788260000,22.219,22.225,22.189,22.203,7063.2
+1700788320000,22.202,22.256,22.175,22.248,5250.1
+1700788380000,22.244,22.361,22.237,22.291,23034.9
+1700788440000,22.294,22.313,22.262,22.301,6529.1
+1700788500000,22.305,22.395,22.275,22.36,19041.8
+1700788560000,22.369,22.407,22.348,22.401,17399.9
+1700788620000,22.402,22.41,22.369,22.394,9953.7
+1700788680000,22.393,22.456,22.382,22.436,15776.8
+1700788740000,22.435,22.466,22.435,22.466,8022.7
+1700788800000,22.461,22.471,22.422,22.457,12041.0
+1700788860000,22.456,22.466,22.43,22.441,7176.3
+1700788920000,22.444,22.454,22.352,22.356,10111.8
+1700788980000,22.356,22.43,22.356,22.389,8970.6
+1700789040000,22.389,22.401,22.348,22.394,4985.2
+1700789100000,22.395,22.403,22.351,22.358,4405.5
+1700789160000,22.358,22.361,22.316,22.329,3274.7
+1700789220000,22.329,22.368,22.3,22.368,12716.5
+1700789280000,22.369,22.375,22.3,22.323,4193.2
+1700789340000,22.319,22.327,22.301,22.306,3220.9
+1700789400000,22.305,22.328,22.256,22.256,6709.0
+1700789460000,22.258,22.272,22.242,22.256,5454.1
+1700789520000,22.255,22.277,22.224,22.243,7770.0
+1700789580000,22.241,22.29,22.238,22.243,4461.9
+1700789640000,22.244,22.26,22.207,22.22,3928.9
+1700789700000,22.217,22.256,22.2,22.232,4675.1
+1700789760000,22.226,22.233,22.193,22.195,6046.1
+1700789820000,22.205,22.247,22.205,22.239,1954.3
+1700789880000,22.235,22.261,22.21,22.22,6326.3
+1700789940000,22.221,22.222,22.202,22.21,2421.3
+1700790000000,22.21,22.234,22.139,22.141,17892.7
+1700790060000,22.14,22.159,22.1,22.118,8685.3
+1700790120000,22.117,22.126,22.07,22.089,7360.6
+1700790180000,22.087,22.138,22.084,22.127,5016.3
+1700790240000,22.124,22.161,22.113,22.113,2034.6
+1700790300000,22.112,22.172,22.103,22.157,2070.1
+1700790360000,22.155,22.155,22.113,22.147,1530.3
+1700790420000,22.147,22.149,22.112,22.114,1533.0
+1700790480000,22.113,22.123,22.077,22.11,3926.3
+1700790540000,22.108,22.135,22.106,22.125,1595.0
+1700790600000,22.118,22.118,22.075,22.075,5860.4
+1700790660000,22.075,22.122,22.07,22.114,4336.6
+1700790720000,22.112,22.113,22.034,22.054,8037.2
+1700790780000,22.055,22.084,22.043,22.077,2855.1
+1700790840000,22.073,22.076,22.048,22.066,1913.9
+1700790900000,22.066,22.085,22.052,22.057,4096.8
+1700790960000,22.057,22.084,22.056,22.07,2434.1
+1700791020000,22.068,22.075,22.053,22.063,1726.6
+1700791080000,22.063,22.067,22.056,22.062,1532.8
+1700791140000,22.06,22.078,22.055,22.074,3840.1
+1700791200000,22.072,22.088,22.067,22.075,1786.7
+1700791260000,22.083,22.133,22.076,22.102,5083.0
+1700791320000,22.102,22.135,22.1,22.125,6858.5
+1700791380000,22.124,22.127,22.035,22.046,13727.9
+1700791440000,22.047,22.047,21.995,21.996,9377.6
+1700791500000,21.996,22.013,21.96,21.97,11530.1
+1700791560000,21.97,21.971,21.918,21.937,12672.2
+1700791620000,21.934,21.962,21.925,21.925,5196.7
+1700791680000,21.927,21.933,21.871,21.884,17590.0
+1700791740000,21.884,21.899,21.856,21.885,8625.6
+1700791800000,21.887,21.924,21.87,21.924,9781.5
+1700791860000,21.924,21.975,21.917,21.974,4790.5
+1700791920000,21.971,21.984,21.926,21.952,4452.5
+1700791980000,21.956,21.991,21.954,21.987,5994.2
+1700792040000,21.987,22.0,21.987,21.996,1671.2
+1700792100000,21.996,22.042,21.983,22.024,4585.6
+1700792160000,22.026,22.039,21.997,22.01,4109.7
+1700792220000,22.009,22.05,22.005,22.048,3122.0
+1700792280000,22.047,22.09,22.047,22.076,3400.1
+1700792340000,22.078,22.091,22.04,22.04,3227.5
+1700792400000,22.044,22.115,22.034,22.115,5132.7
+1700792460000,22.115,22.148,22.115,22.134,6654.8
+1700792520000,22.134,22.152,22.12,22.148,4163.9
+1700792580000,22.141,22.163,22.124,22.125,4837.3
+1700792640000,22.125,22.126,22.107,22.122,2635.8
+1700792700000,22.121,22.152,22.081,22.148,3341.4
+1700792760000,22.151,22.164,22.099,22.116,6577.0
+1700792820000,22.11,22.157,22.092,22.15,2485.6
+1700792880000,22.15,22.169,22.141,22.151,3453.2
+1700792940000,22.152,22.178,22.151,22.173,2735.8
+1700793000000,22.172,22.206,22.154,22.194,4470.8
+1700793060000,22.194,22.24,22.181,22.239,7385.5
+1700793120000,22.239,22.257,22.224,22.244,4582.8
+1700793180000,22.25,22.256,22.219,22.221,3501.5
+1700793240000,22.221,22.241,22.213,22.22,2500.4
+1700793300000,22.219,22.227,22.173,22.182,3767.1
+1700793360000,22.181,22.194,22.172,22.177,1925.9
+1700793420000,22.174,22.18,22.159,22.17,4098.6
+1700793480000,22.172,22.2,22.168,22.188,1240.3
+1700793540000,22.188,22.197,22.156,22.161,2051.3
+1700793600000,22.159,22.21,22.154,22.204,6847.0
+1700793660000,22.199,22.236,22.193,22.225,2025.5
+1700793720000,22.223,22.233,22.197,22.197,4578.2
+1700793780000,22.196,22.202,22.161,22.174,5861.3
+1700793840000,22.168,22.207,22.162,22.204,944.0
+1700793900000,22.206,22.211,22.161,22.161,1796.7
+1700793960000,22.163,22.209,22.142,22.165,4329.0
+1700794020000,22.169,22.17,22.148,22.149,1399.5
+1700794080000,22.153,22.156,22.128,22.156,1889.8
+1700794140000,22.152,22.156,22.13,22.13,2739.4
+1700794200000,22.132,22.137,22.113,22.113,5589.3
+1700794260000,22.117,22.136,22.107,22.107,1504.1
+1700794320000,22.107,22.11,22.076,22.087,3247.1
+1700794380000,22.086,22.092,22.062,22.068,12210.7
+1700794440000,22.063,22.083,22.06,22.07,1420.3
+1700794500000,22.07,22.075,22.019,22.023,15538.1
+1700794560000,22.023,22.046,21.99,22.042,9628.3
+1700794620000,22.042,22.054,21.986,22.038,8746.1
+1700794680000,22.036,22.06,22.011,22.06,6030.3
+1700794740000,22.059,22.07,22.02,22.034,2854.7
+1700794800000,22.033,22.075,22.027,22.064,3805.9
+1700794860000,22.064,22.065,22.019,22.026,4943.9
+1700794920000,22.028,22.03,21.98,21.993,6150.8
+1700794980000,21.993,22.0,21.976,21.984,4247.8
+1700795040000,21.987,21.999,21.98,21.993,1914.6
+1700795100000,21.994,22.022,21.986,21.997,4786.3
+1700795160000,21.996,21.996,21.964,21.969,8702.5
+1700795220000,21.964,21.97,21.916,21.933,8282.6
+1700795280000,21.93,21.959,21.895,21.943,13136.7
+1700795340000,21.942,21.942,21.891,21.903,7092.0
+1700795400000,21.902,21.957,21.9,21.923,9902.3
+1700795460000,21.923,21.928,21.914,21.928,1107.2
+1700795520000,21.927,21.948,21.921,21.947,2504.8
+1700795580000,21.946,21.954,21.931,21.933,1610.3
+1700795640000,21.931,21.934,21.92,21.93,2328.9
+1700795700000,21.931,21.94,21.927,21.939,2651.5
+1700795760000,21.938,21.959,21.929,21.953,2066.2
+1700795820000,21.955,21.988,21.954,21.985,1528.9
+1700795880000,21.983,21.995,21.965,21.981,2359.5
+1700795940000,21.978,22.001,21.94,21.954,7348.4
+1700796000000,21.952,21.968,21.902,21.911,13803.0
+1700796060000,21.907,21.913,21.845,21.852,15579.3
+1700796120000,21.851,21.865,21.843,21.86,4987.4
+1700796180000,21.86,21.86,21.825,21.855,6171.1
+1700796240000,21.855,21.89,21.847,21.889,1604.8
+1700796300000,21.889,21.919,21.86,21.913,5100.2
+1700796360000,21.911,21.969,21.827,21.871,26960.2
+1700796420000,21.873,21.906,21.866,21.883,3629.9
+1700796480000,21.884,21.909,21.879,21.908,1806.9
+1700796540000,21.909,21.923,21.868,21.922,14539.5
+1700796600000,21.922,21.942,21.898,21.902,4672.7
+1700796660000,21.899,21.902,21.85,21.85,2564.7
+1700796720000,21.853,21.859,21.8,21.82,10817.5
+1700796780000,21.815,21.826,21.766,21.791,7693.3
+1700796840000,21.79,21.806,21.777,21.78,2667.9
+1700796900000,21.779,21.793,21.767,21.767,3305.1
+1700796960000,21.766,21.804,21.733,21.804,12312.2
+1700797020000,21.806,21.825,21.787,21.81,5264.3
+1700797080000,21.813,21.832,21.764,21.764,8909.6
+1700797140000,21.764,21.817,21.755,21.807,3152.4
+1700797200000,21.809,21.853,21.786,21.853,6259.4
+1700797260000,21.854,21.879,21.83,21.831,4884.3
+1700797320000,21.833,21.863,21.818,21.855,3955.8
+1700797380000,21.855,21.867,21.808,21.838,6943.3
+1700797440000,21.837,21.864,21.836,21.853,2573.6
+1700797500000,21.852,21.862,21.831,21.848,2698.3
+1700797560000,21.847,21.861,21.829,21.829,3202.7
+1700797620000,21.83,21.831,21.773,21.798,6630.5
+1700797680000,21.799,21.809,21.784,21.791,3696.9
+1700797740000,21.791,21.803,21.791,21.803,761.7
+1700797800000,21.803,21.811,21.773,21.807,2550.7
+1700797860000,21.808,21.809,21.777,21.798,1760.3
+1700797920000,21.802,21.803,21.772,21.781,2870.7
+1700797980000,21.781,21.787,21.75,21.752,5984.7
+1700798040000,21.755,21.761,21.614,21.652,77643.8
+1700798100000,21.651,21.729,21.65,21.729,13630.1
+1700798160000,21.722,21.734,21.694,21.701,6057.2
+1700798220000,21.703,21.736,21.7,21.733,3731.9
+1700798280000,21.733,21.733,21.716,21.721,2729.3
+1700798340000,21.722,21.727,21.713,21.718,1547.1
+1700798400000,21.72,21.747,21.713,21.74,7034.3
+1700798460000,21.739,21.793,21.739,21.791,5532.1
+1700798520000,21.79,21.793,21.708,21.713,5591.1
+1700798580000,21.714,21.718,21.675,21.679,7797.2
+1700798640000,21.678,21.738,21.675,21.738,2988.0
+1700798700000,21.737,21.754,21.732,21.74,3277.8
+1700798760000,21.74,21.74,21.695,21.707,11086.2
+1700798820000,21.71,21.717,21.684,21.7,6646.1
+1700798880000,21.702,21.709,21.689,21.69,3337.1
+1700798940000,21.692,21.707,21.675,21.706,3814.4
+1700799000000,21.705,21.707,21.669,21.682,4779.4
+1700799060000,21.681,21.687,21.628,21.628,10563.3
+1700799120000,21.631,21.676,21.6,21.621,20811.0
+1700799180000,21.621,21.647,21.62,21.633,4322.7
+1700799240000,21.634,21.658,21.634,21.657,2511.7
+1700799300000,21.658,21.666,21.646,21.662,3683.3
+1700799360000,21.661,21.665,21.618,21.653,5793.6
+1700799420000,21.65,21.657,21.61,21.616,9433.1
+1700799480000,21.617,21.652,21.61,21.652,4321.8
+1700799540000,21.651,21.703,21.65,21.691,21042.7
+1700799600000,21.689,21.734,21.683,21.73,7402.8
+1700799660000,21.729,21.762,21.714,21.731,15221.7
+1700799720000,21.731,21.736,21.707,21.716,5111.1
+1700799780000,21.715,21.718,21.681,21.684,4075.2
+1700799840000,21.685,21.722,21.66,21.716,4551.0
+1700799900000,21.716,21.725,21.673,21.698,8092.4
+1700799960000,21.696,21.726,21.695,21.705,3149.8
+1700800020000,21.704,21.72,21.702,21.711,1181.0
+1700800080000,21.71,21.72,21.676,21.677,3482.2
+1700800140000,21.678,21.689,21.644,21.66,12295.2
+1700800200000,21.668,21.67,21.614,21.622,9977.8
+1700800260000,21.628,21.637,21.601,21.62,7460.1
+1700800320000,21.618,21.655,21.61,21.614,4899.0
+1700800380000,21.613,21.618,21.544,21.581,29231.3
+1700800440000,21.584,21.643,21.584,21.63,8897.6
+1700800500000,21.632,21.639,21.578,21.586,5304.9
+1700800560000,21.587,21.625,21.577,21.622,7143.3
+1700800620000,21.622,21.654,21.61,21.624,7434.6
+1700800680000,21.622,21.63,21.605,21.611,1706.1
+1700800740000,21.61,21.627,21.584,21.612,3693.1
+1700800800000,21.613,21.653,21.613,21.651,6738.5
+1700800860000,21.651,21.687,21.64,21.658,6078.6
+1700800920000,21.657,21.657,21.62,21.649,3077.7
+1700800980000,21.644,21.65,21.601,21.618,3383.2
+1700801040000,21.618,21.632,21.613,21.622,2511.9
+1700801100000,21.624,21.648,21.617,21.62,3010.7
+1700801160000,21.62,21.672,21.62,21.668,3125.7
+1700801220000,21.67,21.689,21.668,21.683,2813.2
+1700801280000,21.676,21.683,21.641,21.646,5539.7
+1700801340000,21.646,21.66,21.645,21.645,1097.8
+1700801400000,21.65,21.687,21.647,21.672,2545.9
+1700801460000,21.675,21.703,21.675,21.701,3424.6
+1700801520000,21.701,21.715,21.678,21.678,5343.7
+1700801580000,21.678,21.686,21.65,21.653,1758.6
+1700801640000,21.653,21.673,21.634,21.666,4151.0
+1700801700000,21.673,21.686,21.645,21.658,3083.7
+1700801760000,21.659,21.671,21.631,21.637,2810.1
+1700801820000,21.637,21.646,21.606,21.614,4240.2
+1700801880000,21.615,21.629,21.591,21.595,4184.0
+1700801940000,21.597,21.608,21.57,21.581,5741.1
+1700802000000,21.583,21.586,21.539,21.561,9423.7
+1700802060000,21.563,21.611,21.56,21.603,12982.5
+1700802120000,21.603,21.603,21.545,21.549,5122.5
+1700802180000,21.552,21.556,21.48,21.483,31222.8
+1700802240000,21.487,21.502,21.433,21.441,31642.8
+1700802300000,21.438,21.46,21.427,21.46,9829.5
+1700802360000,21.457,21.478,21.238,21.317,85554.7
+1700802420000,21.322,21.366,21.278,21.354,38183.1
+1700802480000,21.353,21.378,21.341,21.347,18782.2
+1700802540000,21.345,21.356,21.233,21.306,24675.1
+1700802600000,21.301,21.348,21.272,21.331,18581.7
+1700802660000,21.333,21.387,21.333,21.364,13497.2
+1700802720000,21.363,21.405,21.361,21.38,12470.7
+1700802780000,21.382,21.447,21.365,21.416,15463.6
+1700802840000,21.419,21.475,21.397,21.425,14352.2
+1700802900000,21.423,21.442,21.408,21.417,9435.4
+1700802960000,21.416,21.426,21.4,21.405,4422.4
+1700803020000,21.405,21.414,21.374,21.385,8313.7
+1700803080000,21.385,21.392,21.372,21.375,3255.5
+1700803140000,21.379,21.384,21.352,21.38,9972.4
+1700803200000,21.377,21.387,21.346,21.361,10106.4
+1700803260000,21.361,21.423,21.348,21.397,9362.0
+1700803320000,21.394,21.438,21.384,21.409,10802.7
+1700803380000,21.407,21.422,21.378,21.379,4325.7
+1700803440000,21.379,21.397,21.371,21.373,4701.2
+1700803500000,21.371,21.398,21.357,21.37,4582.8
+1700803560000,21.369,21.409,21.326,21.326,11016.6
+1700803620000,21.326,21.344,21.263,21.29,12145.9
+1700803680000,21.288,21.337,21.281,21.322,8210.0
+1700803740000,21.321,21.369,21.3,21.35,6350.1
+1700803800000,21.347,21.374,21.33,21.363,7964.6
+1700803860000,21.364,21.41,21.358,21.368,8709.3
+1700803920000,21.369,21.417,21.369,21.407,4281.9
+1700803980000,21.407,21.431,21.367,21.372,4569.5
+1700804040000,21.373,21.402,21.339,21.342,12353.1
+1700804100000,21.348,21.376,21.33,21.338,6060.6
+1700804160000,21.337,21.35,21.316,21.324,10224.9
+1700804220000,21.326,21.352,21.321,21.326,4022.3
+1700804280000,21.33,21.336,21.281,21.288,5632.1
+1700804340000,21.29,21.319,21.29,21.304,4005.2
+1700804400000,21.305,21.315,21.227,21.249,22701.4
+1700804460000,21.249,21.258,21.213,21.244,18215.0
+1700804520000,21.245,21.283,21.235,21.252,8003.8
+1700804580000,21.252,21.286,21.252,21.282,5665.5
+1700804640000,21.283,21.289,21.256,21.265,7616.3
+1700804700000,21.27,21.325,21.263,21.32,9710.0
+1700804760000,21.32,21.33,21.269,21.272,7870.9
+1700804820000,21.274,21.305,21.251,21.268,6477.3
+1700804880000,21.267,21.267,21.209,21.235,10603.0
+1700804940000,21.234,21.25,21.216,21.229,6076.2
+1700805000000,21.232,21.238,21.211,21.233,5468.6
+1700805060000,21.232,21.249,21.219,21.224,4605.4
+1700805120000,21.221,21.234,21.201,21.212,7481.4
+1700805180000,21.21,21.222,21.185,21.21,13356.7
+1700805240000,21.211,21.247,21.205,21.218,9365.1
+1700805300000,21.219,21.219,21.2,21.206,4263.6
+1700805360000,21.206,21.218,21.204,21.211,3707.5
+1700805420000,21.21,21.227,21.202,21.224,7418.5
+1700805480000,21.223,21.238,21.222,21.225,4451.5
+1700805540000,21.225,21.26,21.223,21.252,7509.8
+1700805600000,21.253,21.317,21.163,21.299,43205.7
+1700805660000,21.295,21.386,21.285,21.297,30463.8
+1700805720000,21.297,21.343,21.294,21.329,12875.9
+1700805780000,21.329,21.364,21.327,21.329,6324.6
+1700805840000,21.329,21.387,21.326,21.357,7261.2
+1700805900000,21.355,21.444,21.349,21.412,25896.6
+1700805960000,21.414,21.446,21.367,21.394,22236.6
+1700806020000,21.393,21.395,21.361,21.374,4713.2
+1700806080000,21.369,21.369,21.344,21.357,3189.8
+1700806140000,21.358,21.435,21.34,21.431,8231.8
+1700806200000,21.427,21.432,21.351,21.366,9713.0
+1700806260000,21.366,21.393,21.352,21.362,7006.1
+1700806320000,21.361,21.373,21.32,21.326,9476.8
+1700806380000,21.327,21.375,21.316,21.375,11105.5
+1700806440000,21.375,21.42,21.37,21.371,8019.8
+1700806500000,21.371,21.385,21.332,21.333,4385.6
+1700806560000,21.336,21.365,21.333,21.348,4505.6
+1700806620000,21.348,21.36,21.336,21.356,6392.7
+1700806680000,21.355,21.365,21.339,21.356,5446.4
+1700806740000,21.356,21.383,21.349,21.366,5979.1
+1700806800000,21.367,21.417,21.365,21.41,9180.5
+1700806860000,21.408,21.425,21.396,21.407,6192.8
+1700806920000,21.407,21.468,21.405,21.451,22049.0
+1700806980000,21.456,21.706,21.449,21.634,113185.4
+1700807040000,21.637,21.764,21.637,21.695,41817.7
+1700807100000,21.692,21.724,21.673,21.68,30667.5
+1700807160000,21.68,21.701,21.643,21.67,14950.9
+1700807220000,21.669,21.67,21.613,21.619,8923.7
+1700807280000,21.62,21.63,21.56,21.606,10641.9
+1700807340000,21.604,21.663,21.576,21.649,6269.9
+1700807400000,21.651,21.651,21.585,21.59,8251.1
+1700807460000,21.589,21.666,21.566,21.65,10325.1
+1700807520000,21.647,21.704,21.604,21.704,17938.2
+1700807580000,21.705,21.757,21.7,21.74,13704.7
+1700807640000,21.739,21.776,21.708,21.716,14100.2
+1700807700000,21.713,21.723,21.656,21.71,8641.4
+1700807760000,21.71,21.781,21.708,21.744,14515.9
+1700807820000,21.742,21.755,21.685,21.712,8496.4
+1700807880000,21.715,21.727,21.677,21.696,5976.1
+1700807940000,21.693,21.763,21.689,21.754,5837.1
+1700808000000,21.757,21.775,21.729,21.767,5873.1
+1700808060000,21.768,21.874,21.763,21.843,23461.6
+1700808120000,21.848,21.876,21.792,21.851,17025.2
+1700808180000,21.848,21.924,21.839,21.898,17130.3
+1700808240000,21.9,22.014,21.883,22.014,44147.4
+1700808300000,22.014,22.084,22.0,22.074,64848.6
+1700808360000,22.074,22.082,21.968,22.026,24759.7
+1700808420000,22.029,22.193,22.029,22.159,61179.5
+1700808480000,22.158,22.197,22.15,22.176,37504.9
+1700808540000,22.176,22.185,22.056,22.058,19402.8
+1700808600000,22.061,22.158,22.056,22.139,21028.5
+1700808660000,22.138,22.163,22.085,22.16,22700.9
+1700808720000,22.16,22.19,22.097,22.152,14409.2
+1700808780000,22.155,22.176,22.1,22.156,11416.6
+1700808840000,22.157,22.158,22.103,22.12,5771.3
+1700808900000,22.123,22.156,22.059,22.059,16077.7
+1700808960000,22.061,22.091,22.027,22.086,13468.5
+1700809020000,22.086,22.143,22.058,22.129,7575.2
+1700809080000,22.128,22.134,22.047,22.073,8892.2
+1700809140000,22.072,22.105,22.042,22.081,10293.1
+1700809200000,22.082,22.122,22.055,22.073,12622.8
+1700809260000,22.073,22.075,22.011,22.018,12657.2
+1700809320000,22.019,22.054,22.008,22.037,10683.9
+1700809380000,22.041,22.049,22.008,22.03,5129.1
+1700809440000,22.03,22.039,22.005,22.018,6152.5
+1700809500000,22.018,22.149,21.987,22.143,18802.5
+1700809560000,22.144,22.456,22.071,22.361,97791.7
+1700809620000,22.36,22.409,22.265,22.333,29307.3
+1700809680000,22.335,22.483,22.325,22.416,40711.8
+1700809740000,22.413,22.488,22.363,22.462,31894.2
+1700809800000,22.459,22.509,22.34,22.341,33710.4
+1700809860000,22.347,22.373,22.303,22.338,25347.6
+1700809920000,22.339,22.414,22.3,22.315,36336.1
+1700809980000,22.314,22.315,22.267,22.304,15295.9
+1700810040000,22.303,22.344,22.283,22.344,8638.4
+1700810100000,22.344,22.369,22.264,22.316,19501.6
+1700810160000,22.31,22.316,22.23,22.278,12474.8
+1700810220000,22.278,22.278,22.204,22.221,8039.0
+1700810280000,22.22,22.316,22.212,22.303,10065.1
+1700810340000,22.304,22.304,22.263,22.288,6166.6
+1700810400000,22.287,22.288,22.225,22.234,6503.3
+1700810460000,22.234,22.255,22.225,22.239,3164.0
+1700810520000,22.239,22.275,22.217,22.26,7092.6
+1700810580000,22.253,22.379,22.25,22.317,9339.4
+1700810640000,22.317,22.355,22.3,22.3,6564.6
+1700810700000,22.3,22.356,22.296,22.328,8521.0
+1700810760000,22.328,22.357,22.314,22.349,4941.0
+1700810820000,22.352,22.41,22.32,22.395,21382.2
+1700810880000,22.395,22.482,22.359,22.412,20922.5
+1700810940000,22.411,22.444,22.375,22.401,24262.0
+1700811000000,22.406,22.441,22.398,22.404,7737.2
+1700811060000,22.405,22.476,22.396,22.436,9262.9
+1700811120000,22.433,22.433,22.356,22.402,10630.3
+1700811180000,22.401,22.42,22.38,22.413,4560.9
+1700811240000,22.412,22.458,22.401,22.412,10683.2
+1700811300000,22.412,22.412,22.335,22.355,18184.9
+1700811360000,22.356,22.372,22.323,22.337,4275.0
+1700811420000,22.335,22.372,22.317,22.35,10587.6
+1700811480000,22.351,22.354,22.328,22.331,2712.0
+1700811540000,22.331,22.352,22.323,22.331,4491.6
+1700811600000,22.332,22.385,22.316,22.378,7530.5
+1700811660000,22.378,22.422,22.378,22.41,3700.5
+1700811720000,22.408,22.426,22.391,22.425,4781.5
+1700811780000,22.425,22.433,22.345,22.355,7069.9
+1700811840000,22.357,22.36,22.329,22.342,6730.8
+1700811900000,22.338,22.408,22.338,22.401,5187.5
+1700811960000,22.401,22.454,22.4,22.412,10709.6
+1700812020000,22.408,22.425,22.362,22.404,11909.7
+1700812080000,22.403,22.409,22.365,22.372,2666.5
+1700812140000,22.371,22.389,22.365,22.384,2693.2
+1700812200000,22.385,22.386,22.316,22.36,10780.6
+1700812260000,22.36,22.437,22.355,22.405,6568.2
+1700812320000,22.406,22.48,22.4,22.447,12662.4
+1700812380000,22.449,22.461,22.346,22.369,16991.8
+1700812440000,22.371,22.373,22.316,22.325,5152.8
+1700812500000,22.324,22.347,22.303,22.313,8720.3
+1700812560000,22.313,22.326,22.27,22.288,10736.9
+1700812620000,22.291,22.335,22.284,22.335,5417.4
+1700812680000,22.334,22.385,22.31,22.325,6143.2
+1700812740000,22.321,22.396,22.303,22.395,8676.9
+1700812800000,22.393,22.406,22.334,22.396,15205.8
+1700812860000,22.395,22.469,22.386,22.432,14890.4
+1700812920000,22.435,22.449,22.402,22.416,6982.2
+1700812980000,22.418,22.43,22.38,22.38,7402.4
+1700813040000,22.381,22.381,22.279,22.281,8210.4
+1700813100000,22.281,22.316,22.242,22.242,11335.3
+1700813160000,22.247,22.264,22.208,22.221,17546.0
+1700813220000,22.229,22.265,22.178,22.261,11045.7
+1700813280000,22.263,22.267,22.163,22.175,13160.7
+1700813340000,22.18,22.207,22.163,22.186,8790.3
+1700813400000,22.186,22.221,22.161,22.217,8473.3
+1700813460000,22.212,22.212,22.133,22.165,16050.5
+1700813520000,22.175,22.187,22.16,22.184,5130.8
+1700813580000,22.188,22.191,22.163,22.177,5246.7
+1700813640000,22.176,22.179,22.118,22.132,7319.9
+1700813700000,22.131,22.145,22.122,22.14,6600.7
+1700813760000,22.136,22.151,22.12,22.143,6145.4
+1700813820000,22.139,22.149,22.117,22.129,3191.8
+1700813880000,22.13,22.137,22.111,22.127,5150.6
+1700813940000,22.127,22.131,22.081,22.125,10630.9
+1700814000000,22.128,22.193,22.112,22.185,13146.3
+1700814060000,22.183,22.239,22.167,22.18,12297.5
+1700814120000,22.184,22.266,22.173,22.235,10181.5
+1700814180000,22.235,22.304,22.235,22.287,7773.5
+1700814240000,22.285,22.297,22.216,22.218,6172.2
+1700814300000,22.22,22.251,22.2,22.207,5721.6
+1700814360000,22.208,22.232,22.173,22.186,6350.8
+1700814420000,22.183,22.192,22.117,22.127,12179.0
+1700814480000,22.127,22.173,22.116,22.173,13584.1
+1700814540000,22.172,22.181,22.153,22.156,2904.5
+1700814600000,22.154,22.181,22.124,22.132,4240.5
+1700814660000,22.134,22.138,22.105,22.123,5497.0
+1700814720000,22.123,22.143,22.106,22.116,4343.1
+1700814780000,22.117,22.125,22.091,22.098,7292.5
+1700814840000,22.095,22.175,22.088,22.14,10120.3
+1700814900000,22.144,22.2,22.124,22.134,8159.1
+1700814960000,22.136,22.24,22.136,22.228,7711.1
+1700815020000,22.228,22.236,22.19,22.206,5591.0
+1700815080000,22.207,22.263,22.196,22.249,6123.2
+1700815140000,22.248,22.259,22.234,22.239,2869.8
+1700815200000,22.237,22.249,22.173,22.186,4430.6
+1700815260000,22.182,22.234,22.176,22.189,4263.8
+1700815320000,22.188,22.212,22.182,22.203,1000.4
+1700815380000,22.205,22.205,22.18,22.185,2220.8
+1700815440000,22.187,22.209,22.187,22.209,1160.9
+1700815500000,22.209,22.209,22.141,22.148,6053.9
+1700815560000,22.152,22.24,22.15,22.207,6393.6
+1700815620000,22.207,22.295,22.204,22.225,11259.1
+1700815680000,22.221,22.269,22.217,22.243,3092.2
+1700815740000,22.242,22.248,22.183,22.187,4300.5
+1700815800000,22.183,22.194,22.112,22.142,10855.3
+1700815860000,22.142,22.142,22.088,22.097,5694.9
+1700815920000,22.097,22.103,22.04,22.071,8294.2
+1700815980000,22.075,22.093,22.056,22.067,4162.8
+1700816040000,22.067,22.102,22.06,22.088,3085.7
+1700816100000,22.091,22.103,22.06,22.061,2118.8
+1700816160000,22.066,22.109,22.046,22.103,5594.1
+1700816220000,22.104,22.149,22.093,22.103,10926.9
+1700816280000,22.104,22.141,22.072,22.087,9039.1
+1700816340000,22.094,22.132,22.092,22.108,2920.3
+1700816400000,22.109,22.126,22.077,22.081,2548.0
+1700816460000,22.082,22.095,22.045,22.049,3872.0
+1700816520000,22.049,22.07,22.038,22.051,2851.4
+1700816580000,22.051,22.063,22.008,22.021,8768.8
+1700816640000,22.016,22.05,22.0,22.015,7812.4
+1700816700000,22.018,22.078,21.95,22.048,18144.4
+1700816760000,22.047,22.064,22.033,22.051,5355.9
+1700816820000,22.052,22.075,22.019,22.071,5415.1
+1700816880000,22.076,22.123,22.076,22.12,8077.0
+1700816940000,22.122,22.145,22.09,22.09,6942.3
+1700817000000,22.091,22.097,22.057,22.067,6632.6
+1700817060000,22.067,22.135,22.065,22.112,4585.0
+1700817120000,22.111,22.111,22.066,22.109,5424.4
+1700817180000,22.107,22.12,22.053,22.106,7835.2
+1700817240000,22.105,22.133,22.056,22.109,9861.2
+1700817300000,22.108,22.149,22.108,22.139,4488.4
+1700817360000,22.14,22.146,22.107,22.113,4177.9
+1700817420000,22.117,22.138,22.079,22.092,11400.7
+1700817480000,22.096,22.118,22.057,22.076,9852.1
+1700817540000,22.079,22.118,22.067,22.089,5097.6
+1700817600000,22.091,22.138,22.091,22.131,3901.4
+1700817660000,22.131,22.141,22.109,22.128,2521.3
+1700817720000,22.13,22.19,22.129,22.184,11582.1
+1700817780000,22.184,22.241,22.18,22.228,7748.2
+1700817840000,22.231,22.256,22.184,22.188,6254.3
+1700817900000,22.191,22.218,22.189,22.196,4265.0
+1700817960000,22.199,22.212,22.173,22.185,7024.2
+1700818020000,22.186,22.201,22.166,22.18,4581.0
+1700818080000,22.18,22.213,22.159,22.213,4865.1
+1700818140000,22.212,22.255,22.197,22.228,6454.6
+1700818200000,22.232,22.376,22.226,22.318,45767.3
+1700818260000,22.318,22.362,22.308,22.321,12328.3
+1700818320000,22.322,22.37,22.322,22.331,10209.5
+1700818380000,22.332,22.336,22.3,22.308,7680.7
+1700818440000,22.312,22.316,22.272,22.282,15597.8
+1700818500000,22.28,22.323,22.25,22.284,12274.6
+1700818560000,22.284,22.312,22.282,22.311,2069.9
+1700818620000,22.312,22.346,22.27,22.27,6890.9
+1700818680000,22.27,22.385,22.257,22.366,15636.5
+1700818740000,22.367,22.384,22.314,22.314,6693.9
+1700818800000,22.314,22.359,22.308,22.321,5870.8
+1700818860000,22.316,22.337,22.289,22.289,5636.5
+1700818920000,22.289,22.353,22.271,22.339,4931.3
+1700818980000,22.336,22.367,22.295,22.358,17558.2
+1700819040000,22.354,22.379,22.348,22.359,4580.5
+1700819100000,22.357,22.36,22.261,22.266,11343.7
+1700819160000,22.265,22.312,22.253,22.257,9345.9
+1700819220000,22.258,22.268,22.228,22.234,8029.0
+1700819280000,22.236,22.246,22.176,22.192,10495.8
+1700819340000,22.192,22.2,22.126,22.127,6326.2
+1700819400000,22.129,22.139,22.083,22.113,11043.5
+1700819460000,22.113,22.166,22.09,22.158,7909.8
+1700819520000,22.157,22.199,22.138,22.14,13789.6
+1700819580000,22.139,22.172,22.134,22.16,5177.0
+1700819640000,22.161,22.165,22.12,22.124,2772.2
+1700819700000,22.124,22.136,22.112,22.118,3597.6
+1700819760000,22.12,22.12,22.088,22.091,2916.6
+1700819820000,22.091,22.11,22.058,22.108,12755.0
+1700819880000,22.106,22.147,22.094,22.142,3633.8
+1700819940000,22.142,22.156,22.134,22.152,2498.6
+1700820000000,22.153,22.179,22.079,22.092,6100.9
+1700820060000,22.087,22.122,22.074,22.081,5040.9
+1700820120000,22.081,22.111,22.081,22.111,2495.3
+1700820180000,22.112,22.135,22.088,22.101,3300.1
+1700820240000,22.101,22.109,22.079,22.089,3465.5
+1700820300000,22.09,22.159,22.082,22.137,6899.2
+1700820360000,22.137,22.157,22.101,22.105,2134.6
+1700820420000,22.105,22.118,22.09,22.094,3422.0
+1700820480000,22.095,22.103,22.05,22.1,4173.8
+1700820540000,22.099,22.106,22.078,22.1,2535.6
+1700820600000,22.096,22.098,22.063,22.065,7232.3
+1700820660000,22.069,22.07,22.009,22.043,8341.9
+1700820720000,22.042,22.087,22.042,22.067,3813.3
+1700820780000,22.071,22.099,22.064,22.092,3214.7
+1700820840000,22.092,22.135,22.089,22.12,3433.3
+1700820900000,22.114,22.126,22.086,22.093,2782.5
+1700820960000,22.09,22.124,22.09,22.117,5412.1
+1700821020000,22.118,22.156,22.11,22.145,10418.6
+1700821080000,22.144,22.167,22.13,22.163,5037.2
+1700821140000,22.164,22.236,22.164,22.199,29428.3
+1700821200000,22.198,22.223,22.195,22.206,3347.9
+1700821260000,22.204,22.21,22.185,22.209,3046.9
+1700821320000,22.205,22.217,22.182,22.21,4589.6
+1700821380000,22.209,22.315,22.209,22.28,26215.4
+1700821440000,22.277,22.283,22.244,22.266,4929.6
+1700821500000,22.265,22.308,22.265,22.287,4393.0
+1700821560000,22.287,22.288,22.214,22.233,11890.2
+1700821620000,22.241,22.249,22.152,22.167,13463.1
+1700821680000,22.167,22.237,22.157,22.206,12434.8
+1700821740000,22.222,22.228,22.175,22.211,5096.0
+1700821800000,22.21,22.223,22.161,22.212,10228.3
+1700821860000,22.211,22.23,22.208,22.224,2857.7
+1700821920000,22.225,22.239,22.221,22.234,2444.8
+1700821980000,22.232,22.367,22.23,22.355,15990.8
+1700822040000,22.356,22.45,22.343,22.373,28889.3
+1700822100000,22.37,22.378,22.336,22.354,10518.9
+1700822160000,22.357,22.362,22.252,22.262,11102.0
+1700822220000,22.254,22.259,22.186,22.186,8180.1
+1700822280000,22.187,22.224,22.171,22.184,10480.9
+1700822340000,22.181,22.226,22.178,22.207,7134.7
+1700822400000,22.21,22.219,22.134,22.136,6587.5
+1700822460000,22.136,22.137,22.047,22.077,15342.9
+1700822520000,22.078,22.084,22.007,22.022,13518.0
+1700822580000,22.018,22.036,21.96,21.966,16162.9
+1700822640000,21.968,22.03,21.961,22.006,16394.1
+1700822700000,22.014,22.027,21.866,21.894,31023.1
+1700822760000,21.897,21.963,21.897,21.958,8932.2
+1700822820000,21.954,22.005,21.954,22.005,9880.2
+1700822880000,22.004,22.033,21.985,21.991,7567.2
+1700822940000,21.991,22.002,21.98,21.987,3805.7
+1700823000000,21.987,22.023,21.986,22.009,5982.2
+1700823060000,22.01,22.01,21.89,21.938,15781.6
+1700823120000,21.937,21.958,21.886,21.888,8885.3
+1700823180000,21.888,21.919,21.88,21.905,10874.4
+1700823240000,21.904,21.929,21.871,21.907,10168.3
+1700823300000,21.907,21.942,21.848,21.862,21109.4
+1700823360000,21.863,21.878,21.829,21.834,12363.6
+1700823420000,21.835,21.84,21.721,21.739,37658.4
+1700823480000,21.74,21.746,21.61,21.639,54181.5
+1700823540000,21.639,21.661,21.599,21.624,31212.4
+1700823600000,21.624,21.691,21.541,21.573,32058.3
+1700823660000,21.576,21.693,21.576,21.692,16832.0
+1700823720000,21.69,21.738,21.68,21.709,13521.8
+1700823780000,21.702,21.711,21.675,21.709,4692.1
+1700823840000,21.707,21.724,21.667,21.671,18008.7
+1700823900000,21.671,21.696,21.653,21.694,4895.2
+1700823960000,21.692,21.717,21.678,21.711,7745.0
+1700824020000,21.709,21.754,21.704,21.728,12525.0
+1700824080000,21.728,21.782,21.728,21.77,11165.8
+1700824140000,21.772,21.821,21.77,21.812,8432.4
+1700824200000,21.81,21.819,21.767,21.782,7202.3
+1700824260000,21.781,21.807,21.717,21.718,8702.0
+1700824320000,21.719,21.758,21.705,21.74,7107.7
+1700824380000,21.738,21.786,21.736,21.786,5619.3
+1700824440000,21.785,21.835,21.776,21.823,6714.6
+1700824500000,21.821,21.848,21.8,21.842,7327.0
+1700824560000,21.84,21.85,21.829,21.841,4198.0
+1700824620000,21.842,21.849,21.796,21.804,4219.9
+1700824680000,21.801,21.816,21.76,21.772,5759.3
+1700824740000,21.774,21.796,21.757,21.757,4963.5
+1700824800000,21.766,21.766,21.684,21.69,9993.3
+1700824860000,21.691,21.733,21.668,21.717,10444.5
+1700824920000,21.718,21.737,21.71,21.727,2091.0
+1700824980000,21.728,21.82,21.717,21.809,10366.4
+1700825040000,21.812,21.877,21.801,21.819,21182.4
+1700825100000,21.819,21.824,21.79,21.796,5510.7
+1700825160000,21.795,21.833,21.795,21.822,4777.2
+1700825220000,21.827,21.83,21.804,21.822,3876.9
+1700825280000,21.817,21.828,21.771,21.783,5652.6
+1700825340000,21.784,21.798,21.763,21.798,2118.7
+1700825400000,21.798,21.827,21.794,21.817,3412.9
+1700825460000,21.818,21.85,21.817,21.841,3849.2
+1700825520000,21.84,21.875,21.84,21.868,3669.9
+1700825580000,21.865,21.89,21.84,21.876,9595.6
+1700825640000,21.876,21.959,21.849,21.953,30017.4
+1700825700000,21.953,21.964,21.7,21.732,35507.6
+1700825760000,21.735,21.786,21.705,21.784,16109.8
+1700825820000,21.784,21.798,21.7,21.73,11059.1
+1700825880000,21.732,21.777,21.703,21.759,9621.4
+1700825940000,21.765,21.805,21.745,21.797,7240.1
+1700826000000,21.797,21.868,21.775,21.787,8656.1
+1700826060000,21.787,21.837,21.787,21.81,9366.5
+1700826120000,21.812,21.828,21.759,21.775,3655.3
+1700826180000,21.774,21.804,21.758,21.793,4639.6
+1700826240000,21.793,21.836,21.767,21.836,4660.8
+1700826300000,21.837,21.839,21.738,21.814,8311.8
+1700826360000,21.809,21.823,21.753,21.775,9987.9
+1700826420000,21.777,21.798,21.75,21.783,2826.8
+1700826480000,21.778,21.778,21.753,21.77,4352.5
+1700826540000,21.768,21.777,21.722,21.722,4752.7
+1700826600000,21.721,21.745,21.701,21.725,6716.6
+1700826660000,21.727,21.766,21.725,21.732,4060.4
+1700826720000,21.733,21.739,21.682,21.728,6266.9
+1700826780000,21.724,21.791,21.721,21.768,8163.5
+1700826840000,21.764,21.779,21.748,21.765,2098.6
+1700826900000,21.767,21.8,21.71,21.724,7219.5
+1700826960000,21.724,21.761,21.715,21.735,4894.0
+1700827020000,21.734,21.779,21.693,21.756,12510.6
+1700827080000,21.759,21.775,21.736,21.755,4769.4
+1700827140000,21.755,21.775,21.726,21.737,4314.3
+1700827200000,21.738,21.758,21.719,21.728,3520.7
+1700827260000,21.726,21.729,21.647,21.654,6795.2
+1700827320000,21.655,21.735,21.65,21.735,5288.3
+1700827380000,21.733,21.793,21.727,21.763,10248.7
+1700827440000,21.766,21.82,21.761,21.814,3250.5
+1700827500000,21.814,21.822,21.791,21.804,4340.0
+1700827560000,21.808,21.865,21.79,21.849,10938.3
+1700827620000,21.849,21.849,21.792,21.794,5058.2
+1700827680000,21.797,21.814,21.787,21.791,2316.9
+1700827740000,21.791,21.812,21.78,21.786,2020.8
+1700827800000,21.785,21.815,21.785,21.795,4788.2
+1700827860000,21.798,21.802,21.759,21.767,3994.0
+1700827920000,21.771,21.804,21.766,21.794,1689.6
+1700827980000,21.795,21.805,21.775,21.805,1938.3
+1700828040000,21.802,21.82,21.798,21.817,2740.0
+1700828100000,21.815,21.841,21.812,21.82,2568.0
+1700828160000,21.825,21.834,21.803,21.806,4796.9
+1700828220000,21.809,21.886,21.801,21.885,8333.9
+1700828280000,21.883,21.921,21.87,21.921,5357.9
+1700828340000,21.914,21.955,21.904,21.916,11725.0
+1700828400000,21.917,21.919,21.85,21.855,6205.9
+1700828460000,21.858,21.888,21.848,21.888,5747.4
+1700828520000,21.879,21.889,21.85,21.858,7201.7
+1700828580000,21.858,21.882,21.83,21.842,6344.0
+1700828640000,21.841,21.864,21.829,21.86,4241.9
+1700828700000,21.858,21.9,21.834,21.878,4875.4
+1700828760000,21.872,21.872,21.826,21.836,2912.4
+1700828820000,21.831,21.837,21.818,21.832,1817.0
+1700828880000,21.825,21.838,21.816,21.826,1514.0
+1700828940000,21.825,21.864,21.824,21.846,3044.0
+1700829000000,21.843,21.865,21.804,21.82,5138.3
+1700829060000,21.821,21.824,21.778,21.803,6009.5
+1700829120000,21.804,21.821,21.792,21.813,4404.1
+1700829180000,21.818,21.831,21.804,21.81,2128.4
+1700829240000,21.817,21.834,21.795,21.816,5759.6
+1700829300000,21.815,21.832,21.804,21.813,2458.5
+1700829360000,21.814,21.826,21.808,21.822,1097.1
+1700829420000,21.823,21.832,21.809,21.826,2174.2
+1700829480000,21.826,21.832,21.802,21.806,3792.8
+1700829540000,21.808,21.825,21.806,21.816,2319.0
+1700829600000,21.816,21.821,21.792,21.793,2574.5
+1700829660000,21.792,21.793,21.746,21.788,6269.8
+1700829720000,21.787,21.792,21.735,21.738,3560.5
+1700829780000,21.744,21.752,21.737,21.741,1258.6
+1700829840000,21.745,21.764,21.737,21.741,1865.3
+1700829900000,21.741,21.759,21.724,21.754,2401.8
+1700829960000,21.751,21.755,21.696,21.727,3174.6
+1700830020000,21.726,21.747,21.713,21.731,2114.1
+1700830080000,21.729,21.734,21.695,21.725,5075.7
+1700830140000,21.723,21.723,21.689,21.699,2528.0
+1700830200000,21.697,21.706,21.68,21.683,3057.8
+1700830260000,21.681,21.695,21.65,21.658,5002.4
+1700830320000,21.658,21.683,21.654,21.672,5219.7
+1700830380000,21.674,21.688,21.668,21.68,3408.9
+1700830440000,21.682,21.708,21.661,21.708,7038.8
+1700830500000,21.706,21.714,21.653,21.663,4424.8
+1700830560000,21.663,21.678,21.584,21.597,14906.4
+1700830620000,21.596,21.62,21.566,21.574,8607.7
+1700830680000,21.576,21.654,21.576,21.631,6878.8
+1700830740000,21.631,21.643,21.585,21.616,6674.8
+1700830800000,21.617,21.619,21.547,21.547,14011.3
+1700830860000,21.547,21.565,21.512,21.539,13249.7
+1700830920000,21.54,21.551,21.502,21.508,7176.9
+1700830980000,21.511,21.532,21.501,21.504,7902.6
+1700831040000,21.504,21.539,21.5,21.514,14873.9
+1700831100000,21.516,21.53,21.44,21.472,18560.0
+1700831160000,21.474,21.548,21.413,21.508,42073.4
+1700831220000,21.501,21.515,21.412,21.482,54650.0
+1700831280000,21.486,21.526,21.479,21.504,12240.9
+1700831340000,21.504,21.52,21.483,21.509,6906.5
+1700831400000,21.507,21.541,21.498,21.529,8592.6
+1700831460000,21.53,21.558,21.498,21.518,12995.5
+1700831520000,21.512,21.539,21.494,21.524,4646.8
+1700831580000,21.52,21.572,21.516,21.572,6187.1
+1700831640000,21.564,21.585,21.557,21.576,5826.6
+1700831700000,21.575,21.59,21.567,21.578,5251.6
+1700831760000,21.583,21.584,21.529,21.582,4629.2
+1700831820000,21.582,21.625,21.569,21.612,9751.0
+1700831880000,21.617,21.63,21.607,21.621,3911.2
+1700831940000,21.616,21.623,21.583,21.598,5344.8
+1700832000000,21.598,21.612,21.55,21.566,2874.1
+1700832060000,21.567,21.606,21.556,21.558,2780.4
+1700832120000,21.557,21.591,21.537,21.591,5344.7
+1700832180000,21.589,21.597,21.561,21.594,2733.4
+1700832240000,21.594,21.598,21.583,21.586,1168.3
+1700832300000,21.586,21.589,21.539,21.541,3087.0
+1700832360000,21.542,21.595,21.541,21.588,3879.7
+1700832420000,21.588,21.602,21.573,21.586,4159.9
+1700832480000,21.585,21.59,21.54,21.549,2114.8
+1700832540000,21.549,21.569,21.522,21.539,4794.2
+1700832600000,21.542,21.557,21.523,21.533,1918.8
+1700832660000,21.535,21.552,21.515,21.515,2138.2
+1700832720000,21.514,21.532,21.479,21.526,10183.7
+1700832780000,21.529,21.546,21.485,21.485,4706.4
+1700832840000,21.489,21.505,21.458,21.477,7687.9
+1700832900000,21.476,21.507,21.465,21.493,6719.4
+1700832960000,21.494,21.524,21.494,21.519,2111.4
+1700833020000,21.516,21.542,21.485,21.487,3907.0
+1700833080000,21.492,21.496,21.455,21.466,2736.0
+1700833140000,21.465,21.478,21.45,21.451,2987.4
+1700833200000,21.45,21.491,21.432,21.488,3615.4
+1700833260000,21.492,21.564,21.483,21.562,8794.1
+1700833320000,21.56,21.601,21.544,21.594,14458.6
+1700833380000,21.593,21.601,21.568,21.589,2503.7
+1700833440000,21.585,21.595,21.548,21.581,4206.8
+1700833500000,21.58,21.641,21.562,21.617,13194.3
+1700833560000,21.618,21.649,21.602,21.634,5278.2
+1700833620000,21.633,21.641,21.63,21.633,1378.9
+1700833680000,21.63,21.639,21.58,21.59,4413.3
+1700833740000,21.591,21.645,21.591,21.634,3917.6
+1700833800000,21.636,21.636,21.598,21.606,8605.2
+1700833860000,21.602,21.627,21.602,21.616,1649.9
+1700833920000,21.614,21.614,21.54,21.604,7373.9
+1700833980000,21.605,21.627,21.591,21.602,3547.1
+1700834040000,21.598,21.627,21.566,21.625,5826.7
+1700834100000,21.619,21.639,21.617,21.636,1995.5
+1700834160000,21.635,21.651,21.626,21.632,4601.5
+1700834220000,21.633,21.633,21.572,21.581,3179.2
+1700834280000,21.583,21.616,21.582,21.585,3061.5
+1700834340000,21.592,21.635,21.588,21.625,4460.1
+1700834400000,21.629,21.638,21.618,21.624,5620.4
+1700834460000,21.622,21.63,21.576,21.598,5042.6
+1700834520000,21.602,21.691,21.602,21.689,5083.4
+1700834580000,21.689,21.748,21.681,21.731,16512.6
+1700834640000,21.731,21.732,21.655,21.666,7519.0
+1700834700000,21.666,21.666,21.624,21.627,3044.6
+1700834760000,21.629,21.689,21.629,21.665,3441.5
+1700834820000,21.669,21.677,21.63,21.637,3838.6
+1700834880000,21.633,21.677,21.619,21.672,5976.6
+1700834940000,21.672,21.706,21.668,21.692,5596.3
+1700835000000,21.69,21.69,21.655,21.666,8965.7
+1700835060000,21.671,21.677,21.648,21.649,3326.2
+1700835120000,21.651,21.66,21.629,21.63,3338.5
+1700835180000,21.63,21.642,21.579,21.638,9790.8
+1700835240000,21.638,21.638,21.609,21.609,2926.3
+1700835300000,21.609,21.623,21.597,21.601,3224.5
+1700835360000,21.601,21.61,21.586,21.588,2774.6
+1700835420000,21.588,21.596,21.549,21.572,7129.3
+1700835480000,21.572,21.572,21.549,21.553,2781.6
+1700835540000,21.553,21.553,21.534,21.534,2662.9
+1700835600000,21.536,21.538,21.501,21.506,5499.6
+1700835660000,21.509,21.524,21.477,21.48,6559.3
+1700835720000,21.484,21.484,21.359,21.369,44717.6
+1700835780000,21.367,21.381,20.98,21.198,207168.6
+1700835840000,21.197,21.282,21.191,21.201,50218.9
+1700835900000,21.204,21.237,21.14,21.232,26833.4
+1700835960000,21.233,21.245,21.179,21.219,32623.1
+1700836020000,21.217,21.248,21.156,21.24,12302.5
+1700836080000,21.24,21.255,21.202,21.222,9422.5
+1700836140000,21.224,21.24,21.173,21.223,12751.9
+1700836200000,21.222,21.223,21.149,21.153,24289.5
+1700836260000,21.156,21.204,21.124,21.204,23829.7
+1700836320000,21.205,21.287,21.205,21.262,18013.4
+1700836380000,21.261,21.312,21.229,21.302,19896.1
+1700836440000,21.304,21.322,21.275,21.291,8768.0
+1700836500000,21.291,21.293,21.219,21.232,5886.0
+1700836560000,21.235,21.235,21.175,21.222,12321.8
+1700836620000,21.222,21.229,21.196,21.214,3264.3
+1700836680000,21.218,21.223,21.191,21.193,2478.9
+1700836740000,21.195,21.233,21.187,21.208,6402.6
+1700836800000,21.209,21.226,21.163,21.226,9538.3
+1700836860000,21.224,21.232,21.151,21.167,8966.3
+1700836920000,21.167,21.188,21.14,21.148,8496.4
+1700836980000,21.147,21.184,21.127,21.129,8018.6
+1700837040000,21.129,21.203,21.129,21.192,4311.9
+1700837100000,21.193,21.24,21.168,21.222,10956.3
+1700837160000,21.222,21.267,21.2,21.205,8457.0
+1700837220000,21.202,21.207,21.159,21.17,7376.3
+1700837280000,21.168,21.193,21.09,21.09,24384.1
+1700837340000,21.09,21.129,21.058,21.105,29287.1
+1700837400000,21.105,21.164,21.052,21.151,22519.8
+1700837460000,21.148,21.151,21.001,21.032,36753.4
+1700837520000,21.031,21.054,21.003,21.029,24141.1
+1700837580000,21.03,21.105,21.029,21.084,10280.3
+1700837640000,21.083,21.1,21.047,21.059,4942.1
+1700837700000,21.061,21.073,21.015,21.056,10098.3
+1700837760000,21.058,21.09,20.876,20.909,87367.1
+1700837820000,20.91,20.996,20.88,20.937,24089.7
+1700837880000,20.938,20.982,20.867,20.932,35483.2
+1700837940000,20.933,20.953,20.856,20.906,32647.3
+1700838000000,20.907,20.962,20.888,20.912,16322.8
+1700838060000,20.913,20.916,20.8,20.899,50453.1
+1700838120000,20.899,20.987,20.898,20.973,17323.1
+1700838180000,20.968,21.0,20.958,20.986,13261.1
+1700838240000,20.982,21.007,20.96,20.982,24329.6
+1700838300000,20.981,21.014,20.967,20.982,11160.3
+1700838360000,20.981,21.014,20.981,21.008,13261.0
+1700838420000,21.006,21.014,20.978,21.004,16407.5
+1700838480000,21.003,21.016,20.969,20.969,13529.1
+1700838540000,20.968,20.983,20.923,20.967,13612.4
+1700838600000,20.966,20.992,20.943,20.944,6185.8
+1700838660000,20.945,20.981,20.922,20.98,10147.5
+1700838720000,20.978,21.0,20.97,20.993,7699.2
+1700838780000,20.995,20.995,20.907,20.916,17624.2
+1700838840000,20.912,20.95,20.901,20.925,10229.9
+1700838900000,20.924,20.931,20.841,20.891,15800.0
+1700838960000,20.893,20.921,20.871,20.873,7456.9
+1700839020000,20.872,20.908,20.865,20.871,3554.4
+1700839080000,20.873,20.878,20.794,20.816,25318.2
+1700839140000,20.815,20.817,20.74,20.75,30224.2
+1700839200000,20.755,20.762,20.557,20.603,95880.3
+1700839260000,20.599,20.704,20.599,20.688,23089.0
+1700839320000,20.683,20.716,20.658,20.683,17545.0
+1700839380000,20.685,20.7,20.653,20.675,9458.5
+1700839440000,20.673,20.768,20.659,20.729,23552.3
+1700839500000,20.73,20.785,20.627,20.679,42931.0
+1700839560000,20.679,20.738,20.677,20.733,13909.8
+1700839620000,20.738,20.783,20.725,20.78,26426.3
+1700839680000,20.78,20.919,20.76,20.913,36565.3
+1700839740000,20.91,20.965,20.9,20.951,32664.0
+1700839800000,20.948,20.968,20.898,20.904,23759.9
+1700839860000,20.903,20.95,20.879,20.879,18571.4
+1700839920000,20.879,20.905,20.859,20.866,18169.6
+1700839980000,20.863,20.954,20.86,20.946,14082.6
+1700840040000,20.944,20.954,20.891,20.891,12606.4
+1700840100000,20.893,20.933,20.89,20.932,9364.3
+1700840160000,20.931,21.074,20.928,21.037,29714.9
+1700840220000,21.04,21.21,21.036,21.204,62968.0
+1700840280000,21.204,21.286,21.183,21.282,34794.1
+1700840340000,21.282,21.377,21.234,21.349,49338.1
+1700840400000,21.35,21.369,21.264,21.266,35735.5
+1700840460000,21.271,21.313,21.22,21.25,41618.0
+1700840520000,21.246,21.291,21.226,21.268,22821.3
+1700840580000,21.27,21.293,21.213,21.213,13983.5
+1700840640000,21.213,21.242,21.18,21.215,14516.1
+1700840700000,21.215,21.26,21.1,21.107,22181.4
+1700840760000,21.111,21.187,21.095,21.141,17346.0
+1700840820000,21.141,21.17,21.0,21.022,21818.8
+1700840880000,21.021,21.057,20.995,21.007,17171.4
+1700840940000,21.007,21.037,20.97,21.003,20428.3
+1700841000000,21.001,21.037,20.961,20.98,10748.0
+1700841060000,20.978,20.982,20.84,20.881,22968.0
+1700841120000,20.88,20.953,20.854,20.905,22007.6
+1700841180000,20.904,20.921,20.869,20.916,15409.2
+1700841240000,20.911,20.939,20.884,20.902,10051.3
+1700841300000,20.902,20.938,20.894,20.929,5985.8
+1700841360000,20.93,20.934,20.897,20.911,8984.9
+1700841420000,20.911,20.922,20.888,20.918,4565.0
+1700841480000,20.914,20.931,20.888,20.897,7769.9
+1700841540000,20.897,20.998,20.89,20.995,9013.7
+1700841600000,20.991,21.027,20.935,20.989,12413.6
+1700841660000,20.988,21.02,20.932,21.006,15067.5
+1700841720000,21.004,21.019,20.965,20.987,6305.8
+1700841780000,20.988,21.066,20.938,20.945,12482.4
+1700841840000,20.944,20.968,20.864,20.904,14021.3
+1700841900000,20.904,20.967,20.877,20.96,12433.6
+1700841960000,20.96,21.119,20.96,21.111,21961.1
+1700842020000,21.11,21.307,21.105,21.201,42537.9
+1700842080000,21.203,21.25,21.19,21.214,17551.6
+1700842140000,21.213,21.24,21.149,21.159,15306.1
+1700842200000,21.158,21.202,21.118,21.2,15042.1
+1700842260000,21.194,21.209,21.149,21.161,5372.9
+1700842320000,21.16,21.167,21.079,21.09,10028.1
+1700842380000,21.09,21.14,21.09,21.117,4587.9
+1700842440000,21.119,21.153,21.08,21.107,5591.1
+1700842500000,21.108,21.206,21.082,21.202,14255.2
+1700842560000,21.203,21.217,21.122,21.13,5251.3
+1700842620000,21.132,21.17,21.093,21.104,5017.3
+1700842680000,21.103,21.121,21.015,21.029,8764.5
+1700842740000,21.03,21.076,21.03,21.068,7818.5
+1700842800000,21.069,21.114,21.058,21.08,9093.1
+1700842860000,21.082,21.083,21.001,21.06,14874.1
+1700842920000,21.06,21.064,20.984,21.002,8609.3
+1700842980000,21.003,21.009,20.947,20.957,10052.2
+1700843040000,20.956,20.97,20.889,20.957,16150.9
+1700843100000,20.955,20.993,20.91,20.948,11560.7
+1700843160000,20.949,21.0,20.928,21.0,6144.7
+1700843220000,21.0,21.003,20.952,20.98,6373.5
+1700843280000,20.983,20.995,20.963,20.977,3573.6
+1700843340000,20.978,20.984,20.913,20.962,7188.7
+1700843400000,20.959,21.005,20.907,20.915,7746.0
+1700843460000,20.917,20.93,20.875,20.88,10107.2
+1700843520000,20.878,20.886,20.751,20.762,32829.3
+1700843580000,20.763,20.868,20.753,20.859,20546.5
+1700843640000,20.854,20.872,20.831,20.846,7952.6
+1700843700000,20.852,20.923,20.836,20.882,8260.9
+1700843760000,20.882,20.897,20.84,20.867,9432.0
+1700843820000,20.867,20.931,20.864,20.918,5979.7
+1700843880000,20.921,20.975,20.906,20.949,5360.5
+1700843940000,20.95,21.015,20.918,20.966,21493.8
+1700844000000,20.966,21.107,20.961,21.055,22024.7
+1700844060000,21.056,21.091,20.99,21.021,18560.1
+1700844120000,21.02,21.086,20.996,21.045,15445.4
+1700844180000,21.039,21.059,21.006,21.009,4745.0
+1700844240000,21.014,21.111,21.014,21.103,9222.9
+1700844300000,21.102,21.125,21.014,21.045,13312.1
+1700844360000,21.046,21.065,20.997,21.035,8422.4
+1700844420000,21.033,21.036,20.929,20.963,15414.9
+1700844480000,20.962,20.984,20.928,20.933,13325.3
+1700844540000,20.934,20.94,20.857,20.902,13494.8
+1700844600000,20.904,20.94,20.759,20.854,32399.3
+1700844660000,20.86,21.004,20.8,20.994,31204.4
+1700844720000,20.993,21.028,20.959,21.016,14585.5
+1700844780000,21.016,21.067,21.0,21.05,11985.6
+1700844840000,21.05,21.093,21.0,21.05,19846.9
+1700844900000,21.051,21.087,20.915,20.93,24573.8
+1700844960000,20.927,21.069,20.884,20.967,23793.4
+1700845020000,20.971,21.039,20.96,21.03,9286.4
+1700845080000,21.035,21.054,20.947,21.008,24272.3
+1700845140000,21.007,21.039,20.982,21.0,9035.4
+1700845200000,21.0,21.032,20.899,20.919,12211.5
+1700845260000,20.922,20.937,20.834,20.922,20904.6
+1700845320000,20.919,20.937,20.861,20.914,11415.7
+1700845380000,20.909,20.939,20.854,20.856,11039.6
+1700845440000,20.854,20.891,20.804,20.814,13042.1
+1700845500000,20.815,20.836,20.75,20.787,15254.8
+1700845560000,20.787,20.796,20.73,20.782,16727.4
+1700845620000,20.781,20.901,20.741,20.885,15488.5
+1700845680000,20.884,20.915,20.85,20.886,8194.2
+1700845740000,20.888,20.905,20.862,20.888,6278.9
+1700845800000,20.89,20.932,20.86,20.925,8346.3
+1700845860000,20.926,20.942,20.845,20.85,7088.7
+1700845920000,20.851,20.937,20.848,20.922,10197.6
+1700845980000,20.922,20.966,20.915,20.96,7737.0
+1700846040000,20.96,20.999,20.947,20.97,8249.3
+1700846100000,20.968,20.989,20.899,20.91,6078.5
+1700846160000,20.911,20.962,20.894,20.948,7401.7
+1700846220000,20.95,20.966,20.949,20.957,2711.7
+1700846280000,20.96,20.978,20.933,20.978,3385.3
+1700846340000,20.978,20.996,20.973,20.976,3200.0
+1700846400000,20.976,20.996,20.959,20.991,3578.4
+1700846460000,20.991,21.01,20.949,20.955,5140.8
+1700846520000,20.957,21.041,20.954,21.01,15328.8
+1700846580000,21.014,21.043,20.992,20.998,5493.3
+1700846640000,21.0,21.049,20.968,20.977,10239.7
+1700846700000,20.978,20.997,20.963,20.963,3826.9
+1700846760000,20.968,20.983,20.949,20.949,4947.6
+1700846820000,20.949,20.985,20.885,20.906,15579.1
+1700846880000,20.902,20.909,20.88,20.899,4831.6
+1700846940000,20.902,20.909,20.821,20.834,8786.3
+1700847000000,20.834,20.892,20.788,20.892,9780.1
+1700847060000,20.89,20.892,20.831,20.885,4678.3
+1700847120000,20.884,20.886,20.856,20.869,3268.6
+1700847180000,20.87,20.877,20.796,20.799,6383.4
+1700847240000,20.801,20.812,20.782,20.796,5253.0
+1700847300000,20.796,20.808,20.747,20.754,14070.7
+1700847360000,20.75,20.776,20.71,20.713,9714.9
+1700847420000,20.712,20.761,20.701,20.744,7408.4
+1700847480000,20.743,20.744,20.708,20.737,4277.2
+1700847540000,20.737,20.737,20.706,20.72,3240.3
+1700847600000,20.718,20.722,20.7,20.7,6730.8
+1700847660000,20.71,20.745,20.7,20.713,5877.7
+1700847720000,20.709,20.748,20.706,20.748,4073.5
+1700847780000,20.744,20.816,20.741,20.807,7848.7
+1700847840000,20.81,20.815,20.764,20.766,7460.5
+1700847900000,20.767,20.815,20.763,20.776,4224.3
+1700847960000,20.776,20.817,20.776,20.808,2867.6
+1700848020000,20.809,20.811,20.79,20.803,4893.2
+1700848080000,20.802,20.802,20.72,20.724,9385.0
+1700848140000,20.72,20.73,20.63,20.666,16849.0
+1700848200000,20.666,20.693,20.652,20.657,10171.5
+1700848260000,20.658,20.68,20.629,20.677,10826.0
+1700848320000,20.676,20.742,20.672,20.709,5692.9
+1700848380000,20.707,20.746,20.707,20.737,5015.3
+1700848440000,20.736,20.737,20.657,20.676,6591.5
+1700848500000,20.677,20.724,20.677,20.724,2545.4
+1700848560000,20.725,20.727,20.66,20.679,4189.5
+1700848620000,20.681,20.734,20.681,20.732,4744.4
+1700848680000,20.729,20.736,20.694,20.7,5315.1
+1700848740000,20.702,20.731,20.699,20.72,2801.1
+1700848800000,20.722,20.736,20.708,20.72,4661.7
+1700848860000,20.72,20.737,20.71,20.715,4071.5
+1700848920000,20.716,20.735,20.704,20.725,4836.6
+1700848980000,20.726,20.74,20.705,20.705,6513.4
+1700849040000,20.703,20.718,20.691,20.718,2637.1
+1700849100000,20.719,20.737,20.709,20.732,3816.4
+1700849160000,20.733,20.786,20.727,20.77,15528.1
+1700849220000,20.77,20.821,20.769,20.805,8132.4
+1700849280000,20.806,20.81,20.757,20.761,6348.5
+1700849340000,20.765,20.811,20.747,20.747,6991.9
+1700849400000,20.747,20.767,20.739,20.743,4378.2
+1700849460000,20.744,20.759,20.727,20.732,3377.7
+1700849520000,20.732,20.732,20.658,20.675,8345.2
+1700849580000,20.669,20.669,20.652,20.656,3104.7
+1700849640000,20.653,20.654,20.57,20.581,24040.1
+1700849700000,20.58,20.596,20.361,20.46,116714.8
+1700849760000,20.463,20.47,20.422,20.47,18445.3
+1700849820000,20.469,20.52,20.463,20.516,14192.9
+1700849880000,20.515,20.535,20.481,20.53,11403.6
+1700849940000,20.53,20.571,20.53,20.57,12176.0
+1700850000000,20.571,20.575,20.517,20.525,8322.6
+1700850060000,20.528,20.57,20.522,20.57,4425.3
+1700850120000,20.568,20.568,20.537,20.547,4228.7
+1700850180000,20.547,20.557,20.517,20.551,4994.6
+1700850240000,20.556,20.57,20.513,20.535,8173.8
+1700850300000,20.533,20.551,20.492,20.537,8684.0
+1700850360000,20.542,20.582,20.542,20.576,3790.4
+1700850420000,20.575,20.577,20.546,20.569,4365.9
+1700850480000,20.572,20.626,20.572,20.596,6099.6
+1700850540000,20.594,20.615,20.589,20.596,2388.3
+1700850600000,20.6,20.628,20.556,20.593,10082.6
+1700850660000,20.595,20.621,20.576,20.605,5620.2
+1700850720000,20.607,20.655,20.596,20.616,10128.2
+1700850780000,20.614,20.651,20.612,20.632,3518.1
+1700850840000,20.632,20.643,20.598,20.614,8800.6
+1700850900000,20.616,20.655,20.613,20.649,2694.8
+1700850960000,20.649,20.661,20.634,20.643,3473.9
+1700851020000,20.643,20.663,20.637,20.64,3833.9
+1700851080000,20.638,20.668,20.621,20.665,5085.5
+1700851140000,20.664,20.679,20.652,20.665,3787.0
+1700851200000,20.664,20.685,20.646,20.652,4099.7
+1700851260000,20.65,20.693,20.649,20.686,3071.1
+1700851320000,20.684,20.708,20.672,20.673,6621.5
+1700851380000,20.674,20.698,20.674,20.688,3076.2
+1700851440000,20.679,20.704,20.658,20.687,5531.9
+1700851500000,20.687,20.713,20.653,20.705,7658.7
+1700851560000,20.703,20.715,20.692,20.703,4941.6
+1700851620000,20.703,20.747,20.693,20.739,5774.6
+1700851680000,20.737,20.756,20.724,20.735,7228.7
+1700851740000,20.735,20.735,20.687,20.695,4337.3
+1700851800000,20.694,20.709,20.693,20.7,1025.7
+1700851860000,20.701,20.72,20.691,20.692,1820.0
+1700851920000,20.694,20.705,20.657,20.666,3670.9
+1700851980000,20.664,20.693,20.664,20.676,3395.2
+1700852040000,20.676,20.676,20.61,20.628,15177.2
+1700852100000,20.63,20.652,20.624,20.651,3603.8
+1700852160000,20.652,20.659,20.626,20.654,2533.1
+1700852220000,20.653,20.656,20.61,20.636,8352.3
+1700852280000,20.641,20.653,20.632,20.65,1773.2
+1700852340000,20.651,20.667,20.633,20.654,2541.3
+1700852400000,20.658,20.661,20.63,20.646,2632.1
+1700852460000,20.648,20.655,20.599,20.599,3360.8
+1700852520000,20.598,20.612,20.563,20.577,9739.4
+1700852580000,20.576,20.6,20.554,20.599,6438.0
+1700852640000,20.595,20.6,20.555,20.575,5980.0
+1700852700000,20.575,20.6,20.564,20.6,2128.3
+1700852760000,20.6,20.603,20.552,20.56,2119.5
+1700852820000,20.559,20.589,20.559,20.577,7888.8
+1700852880000,20.578,20.598,20.51,20.514,8046.1
+1700852940000,20.515,20.554,20.507,20.544,6040.7
+1700853000000,20.546,20.584,20.545,20.564,4842.8
+1700853060000,20.565,20.631,20.565,20.62,3960.7
+1700853120000,20.619,20.663,20.618,20.646,4693.2
+1700853180000,20.647,20.68,20.645,20.68,3256.6
+1700853240000,20.68,20.706,20.672,20.706,5960.7
+1700853300000,20.706,20.716,20.687,20.698,6194.8
+1700853360000,20.697,20.704,20.63,20.635,3581.7
+1700853420000,20.634,20.64,20.614,20.634,4042.8
+1700853480000,20.638,20.683,20.637,20.683,2396.1
+1700853540000,20.684,20.698,20.677,20.693,2122.4
+1700853600000,20.693,20.693,20.661,20.676,2230.6
+1700853660000,20.677,20.677,20.639,20.639,1181.6
+1700853720000,20.638,20.641,20.612,20.629,5061.1
+1700853780000,20.632,20.651,20.596,20.598,9088.7
+1700853840000,20.598,20.616,20.576,20.593,4181.6
+1700853900000,20.583,20.613,20.581,20.613,2271.0
+1700853960000,20.614,20.623,20.592,20.592,1481.2
+1700854020000,20.591,20.609,20.579,20.604,3077.0
+1700854080000,20.608,20.638,20.605,20.625,1849.9
+1700854140000,20.625,20.625,20.605,20.61,1633.8
+1700854200000,20.611,20.615,20.554,20.565,4469.3
+1700854260000,20.562,20.574,20.544,20.544,2717.4
+1700854320000,20.544,20.57,20.526,20.556,4701.8
+1700854380000,20.556,20.575,20.552,20.567,3287.7
+1700854440000,20.568,20.584,20.568,20.579,830.3
+1700854500000,20.579,20.591,20.557,20.575,7250.8
+1700854560000,20.575,20.577,20.55,20.57,2454.9
+1700854620000,20.571,20.589,20.557,20.57,2178.9
+1700854680000,20.564,20.632,20.559,20.627,18502.2
+1700854740000,20.626,20.632,20.593,20.607,4492.4
+1700854800000,20.608,20.613,20.577,20.585,2655.8
+1700854860000,20.585,20.61,20.585,20.604,1462.8
+1700854920000,20.602,20.607,20.575,20.577,1550.9
+1700854980000,20.577,20.592,20.57,20.589,724.8
+1700855040000,20.59,20.606,20.572,20.606,986.1
+1700855100000,20.598,20.603,20.587,20.591,1141.7
+1700855160000,20.591,20.652,20.588,20.632,5155.7
+1700855220000,20.632,20.647,20.616,20.644,2390.6
+1700855280000,20.646,20.677,20.634,20.677,3523.0
+1700855340000,20.676,20.691,20.67,20.681,3509.7
+1700855400000,20.679,20.689,20.635,20.655,3692.0
+1700855460000,20.657,20.692,20.651,20.687,1611.1
+1700855520000,20.688,20.693,20.665,20.667,2101.6
+1700855580000,20.664,20.674,20.658,20.659,822.2
+1700855640000,20.658,20.663,20.649,20.649,1308.5
+1700855700000,20.648,20.661,20.638,20.655,1554.4
+1700855760000,20.655,20.655,20.641,20.646,727.3
+1700855820000,20.646,20.664,20.641,20.657,1236.9
+1700855880000,20.657,20.679,20.652,20.662,1756.1
+1700855940000,20.663,20.677,20.663,20.664,438.3
+1700856000000,20.666,20.711,20.665,20.696,5459.8
+1700856060000,20.698,20.7,20.665,20.673,2695.8
+1700856120000,20.672,20.692,20.663,20.664,2627.3
+1700856180000,20.663,20.673,20.637,20.637,1911.8
+1700856240000,20.636,20.64,20.6,20.603,3883.7
+1700856300000,20.603,20.628,20.602,20.622,2526.9
+1700856360000,20.624,20.643,20.622,20.642,422.2
+1700856420000,20.644,20.654,20.638,20.651,707.3
+1700856480000,20.651,20.688,20.647,20.682,6631.8
+1700856540000,20.682,20.704,20.676,20.696,1951.6
+1700856600000,20.696,20.726,20.694,20.714,5157.7
+1700856660000,20.717,20.725,20.711,20.719,3107.3
+1700856720000,20.72,20.728,20.699,20.728,3940.9
+1700856780000,20.721,20.728,20.715,20.724,1297.9
+1700856840000,20.723,20.811,20.72,20.777,12999.0
+1700856900000,20.774,20.778,20.732,20.74,10740.7
+1700856960000,20.743,20.743,20.676,20.676,5263.2
+1700857020000,20.68,20.717,20.657,20.657,4126.8
+1700857080000,20.656,20.667,20.63,20.63,5035.6
+1700857140000,20.631,20.664,20.617,20.636,10977.3
+1700857200000,20.635,20.686,20.635,20.643,2782.8
+1700857260000,20.643,20.663,20.627,20.651,1880.6
+1700857320000,20.651,20.666,20.65,20.655,1147.7
+1700857380000,20.655,20.666,20.651,20.652,973.7
+1700857440000,20.656,20.668,20.651,20.658,1452.0
+1700857500000,20.658,20.679,20.651,20.651,1976.1
+1700857560000,20.652,20.654,20.638,20.642,2837.0
+1700857620000,20.643,20.66,20.637,20.648,2461.9
+1700857680000,20.646,20.65,20.625,20.643,1171.9
+1700857740000,20.644,20.653,20.637,20.653,1076.0
+1700857800000,20.652,20.677,20.647,20.655,3854.4
+1700857860000,20.654,20.691,20.648,20.68,7012.8
+1700857920000,20.68,20.682,20.655,20.672,1876.8
+1700857980000,20.668,20.702,20.665,20.694,9029.4
+1700858040000,20.696,20.702,20.677,20.686,1611.9
+1700858100000,20.682,20.699,20.682,20.689,1282.9
+1700858160000,20.688,20.696,20.679,20.681,2033.1
+1700858220000,20.681,20.721,20.68,20.695,1933.8
+1700858280000,20.689,20.698,20.681,20.681,964.1
+1700858340000,20.684,20.69,20.678,20.69,743.9
+1700858400000,20.689,20.697,20.677,20.679,1951.6
+1700858460000,20.682,20.715,20.682,20.691,1844.5
+1700858520000,20.692,20.693,20.677,20.693,1290.1
+1700858580000,20.693,20.708,20.682,20.687,702.2
+1700858640000,20.688,20.707,20.686,20.698,2844.0
+1700858700000,20.699,20.758,20.699,20.757,6973.1
+1700858760000,20.757,20.805,20.75,20.794,11732.2
+1700858820000,20.796,20.809,20.787,20.796,7195.4
+1700858880000,20.796,20.805,20.772,20.774,4680.1
+1700858940000,20.775,20.839,20.774,20.803,8512.3
+1700859000000,20.804,20.82,20.781,20.817,4901.3
+1700859060000,20.819,20.82,20.749,20.754,7330.0
+1700859120000,20.753,20.814,20.748,20.781,9458.3
+1700859180000,20.78,20.78,20.754,20.757,5752.6
+1700859240000,20.754,20.785,20.74,20.782,6380.7
+1700859300000,20.782,20.791,20.752,20.787,2929.6
+1700859360000,20.786,20.814,20.783,20.803,4045.6
+1700859420000,20.805,20.806,20.771,20.771,2348.8
+1700859480000,20.774,20.81,20.769,20.803,7748.9
+1700859540000,20.804,20.811,20.772,20.804,9454.2
+1700859600000,20.804,20.814,20.779,20.796,3274.8
+1700859660000,20.797,20.837,20.786,20.83,3192.4
+1700859720000,20.832,20.846,20.816,20.836,4142.5
+1700859780000,20.836,20.843,20.799,20.807,1596.7
+1700859840000,20.807,20.828,20.788,20.794,1807.1
+1700859900000,20.79,20.814,20.783,20.81,1730.4
+1700859960000,20.808,20.823,20.803,20.81,1285.8
+1700860020000,20.81,20.828,20.804,20.813,2640.9
+1700860080000,20.812,20.841,20.81,20.841,3389.4
+1700860140000,20.842,20.859,20.833,20.833,3619.3
+1700860200000,20.832,20.832,20.801,20.813,1579.4
+1700860260000,20.813,20.86,20.813,20.857,3603.4
+1700860320000,20.854,20.859,20.839,20.854,2426.4
+1700860380000,20.854,20.856,20.825,20.828,3982.5
+1700860440000,20.828,20.839,20.821,20.833,3011.1
+1700860500000,20.832,20.844,20.79,20.791,5838.9
+1700860560000,20.792,20.837,20.791,20.826,3628.2
+1700860620000,20.826,20.827,20.792,20.805,1973.4
+1700860680000,20.806,20.841,20.806,20.825,2061.4
+1700860740000,20.825,20.85,20.805,20.83,2319.5
+1700860800000,20.827,20.829,20.78,20.785,2655.8
+1700860860000,20.785,20.792,20.767,20.771,8005.1
+1700860920000,20.771,20.81,20.76,20.791,8486.1
+1700860980000,20.793,20.808,20.782,20.786,1929.8
+1700861040000,20.784,20.802,20.778,20.78,1010.6
+1700861100000,20.777,20.805,20.775,20.797,1898.0
+1700861160000,20.803,20.807,20.756,20.763,6988.8
+1700861220000,20.763,20.771,20.716,20.764,10683.1
+1700861280000,20.762,20.778,20.743,20.756,2644.6
+1700861340000,20.755,20.773,20.748,20.765,2930.0
+1700861400000,20.765,20.771,20.72,20.726,7690.4
+1700861460000,20.727,20.749,20.7,20.71,10262.2
+1700861520000,20.71,20.723,20.698,20.701,5684.7
+1700861580000,20.701,20.724,20.701,20.721,1684.0
+1700861640000,20.72,20.745,20.719,20.737,1629.7
+1700861700000,20.735,20.743,20.719,20.737,2333.6
+1700861760000,20.738,20.738,20.702,20.727,2904.2
+1700861820000,20.722,20.738,20.712,20.73,1924.5
+1700861880000,20.73,20.732,20.723,20.725,343.4
+1700861940000,20.726,20.726,20.705,20.71,2598.7
+1700862000000,20.71,20.729,20.664,20.676,11174.8
+1700862060000,20.676,20.693,20.664,20.689,4368.7
+1700862120000,20.687,20.701,20.678,20.697,1766.8
+1700862180000,20.697,20.699,20.682,20.696,1115.7
+1700862240000,20.692,20.698,20.688,20.688,1153.6
+1700862300000,20.688,20.702,20.654,20.676,9740.3
+1700862360000,20.677,20.685,20.665,20.674,3693.6
+1700862420000,20.672,20.7,20.667,20.7,2045.4
+1700862480000,20.698,20.702,20.677,20.692,4445.0
+1700862540000,20.692,20.709,20.688,20.702,2668.9
+1700862600000,20.7,20.726,20.7,20.713,3813.2
+1700862660000,20.714,20.714,20.696,20.701,1759.0
+1700862720000,20.699,20.699,20.662,20.662,5277.5
+1700862780000,20.662,20.677,20.656,20.67,3316.3
+1700862840000,20.667,20.682,20.658,20.658,2599.2
+1700862900000,20.662,20.663,20.647,20.652,2286.3
+1700862960000,20.654,20.663,20.636,20.65,2217.2
+1700863020000,20.651,20.651,20.629,20.639,2192.4
+1700863080000,20.637,20.675,20.628,20.665,5422.0
+1700863140000,20.664,20.709,20.664,20.703,3730.1
+1700863200000,20.702,20.704,20.661,20.678,3404.1
+1700863260000,20.678,20.681,20.633,20.633,5053.8
+1700863320000,20.633,20.657,20.633,20.65,1245.7
+1700863380000,20.65,20.664,20.643,20.664,1621.7
+1700863440000,20.666,20.68,20.666,20.67,880.0
+1700863500000,20.671,20.671,20.657,20.667,960.9
+1700863560000,20.667,20.707,20.665,20.702,1939.8
+1700863620000,20.703,20.715,20.694,20.698,2730.0
+1700863680000,20.696,20.701,20.684,20.701,880.7
+1700863740000,20.697,20.697,20.641,20.643,3053.5
+1700863800000,20.647,20.65,20.583,20.595,7471.0
+1700863860000,20.593,20.631,20.592,20.622,4257.8
+1700863920000,20.624,20.628,20.525,20.539,21607.2
+1700863980000,20.542,20.603,20.531,20.588,9968.8
+1700864040000,20.592,20.618,20.587,20.588,3552.2
+1700864100000,20.594,20.637,20.586,20.632,3651.1
+1700864160000,20.632,20.672,20.632,20.672,5460.5
+1700864220000,20.672,20.685,20.659,20.676,2709.7
+1700864280000,20.678,20.7,20.675,20.695,4142.3
+1700864340000,20.694,20.721,20.691,20.71,4995.8
+1700864400000,20.71,20.719,20.7,20.7,2631.1
+1700864460000,20.699,20.699,20.668,20.68,3984.1
+1700864520000,20.68,20.708,20.672,20.706,2686.5
+1700864580000,20.704,20.709,20.693,20.693,1259.6
+1700864640000,20.693,20.694,20.668,20.669,1473.0
+1700864700000,20.669,20.675,20.66,20.666,1153.1
+1700864760000,20.664,20.664,20.596,20.609,4782.6
+1700864820000,20.607,20.607,20.581,20.605,3663.4
+1700864880000,20.602,20.626,20.599,20.625,1256.0
+1700864940000,20.624,20.627,20.596,20.609,2662.9
+1700865000000,20.607,20.608,20.582,20.586,1354.4
+1700865060000,20.584,20.628,20.583,20.625,1811.4
+1700865120000,20.625,20.659,20.622,20.655,2080.8
+1700865180000,20.655,20.673,20.65,20.673,1934.3
+1700865240000,20.67,20.679,20.668,20.675,1148.5
+1700865300000,20.675,20.678,20.65,20.653,1757.7
+1700865360000,20.654,20.654,20.629,20.651,2588.2
+1700865420000,20.648,20.677,20.647,20.672,2233.9
+1700865480000,20.673,20.679,20.667,20.679,784.9
+1700865540000,20.678,20.679,20.66,20.662,2212.2
+1700865600000,20.662,20.672,20.66,20.662,898.3
+1700865660000,20.661,20.672,20.66,20.667,529.7
+1700865720000,20.668,20.681,20.665,20.679,794.5
+1700865780000,20.678,20.678,20.667,20.672,917.4
+1700865840000,20.673,20.689,20.668,20.689,3523.4
+1700865900000,20.69,20.698,20.689,20.698,924.7
+1700865960000,20.698,20.744,20.698,20.737,7968.8
+1700866020000,20.739,20.742,20.737,20.738,1526.7
+1700866080000,20.738,20.739,20.728,20.728,985.3
+1700866140000,20.726,20.731,20.724,20.728,2182.5
+1700866200000,20.729,20.737,20.721,20.725,2307.5
+1700866260000,20.726,20.749,20.726,20.749,2044.9
+1700866320000,20.749,20.75,20.74,20.749,2032.3
+1700866380000,20.747,20.749,20.723,20.723,1363.1
+1700866440000,20.723,20.745,20.723,20.743,1432.8
+1700866500000,20.743,20.767,20.743,20.748,5251.3
+1700866560000,20.747,20.747,20.726,20.738,3938.2
+1700866620000,20.737,20.742,20.729,20.729,2649.2
+1700866680000,20.729,20.729,20.696,20.711,5796.3
+1700866740000,20.71,20.71,20.694,20.696,2061.0
+1700866800000,20.698,20.713,20.669,20.669,7877.4
+1700866860000,20.669,20.671,20.632,20.635,5502.1
+1700866920000,20.637,20.64,20.59,20.593,6820.2
+1700866980000,20.593,20.619,20.587,20.597,5722.5
+1700867040000,20.597,20.6,20.526,20.562,6948.4
+1700867100000,20.561,20.587,20.526,20.538,5752.8
+1700867160000,20.536,20.574,20.513,20.568,10535.5
+1700867220000,20.569,20.609,20.554,20.58,8981.2
+1700867280000,20.584,20.594,20.558,20.576,5112.8
+1700867340000,20.577,20.579,20.529,20.537,4392.8
+1700867400000,20.537,20.582,20.523,20.582,4439.9
+1700867460000,20.577,20.588,20.547,20.573,4605.8
+1700867520000,20.572,20.618,20.544,20.544,7421.1
+1700867580000,20.547,20.59,20.545,20.58,3746.8
+1700867640000,20.58,20.588,20.542,20.543,3387.3
+1700867700000,20.542,20.574,20.515,20.569,5856.1
+1700867760000,20.571,20.574,20.525,20.533,2624.8
+1700867820000,20.535,20.551,20.515,20.551,2145.0
+1700867880000,20.552,20.552,20.525,20.539,1780.0
+1700867940000,20.539,20.571,20.527,20.557,2092.1
+1700868000000,20.558,20.588,20.539,20.586,3698.9
+1700868060000,20.587,20.642,20.585,20.642,4961.8
+1700868120000,20.639,20.657,20.601,20.619,6237.7
+1700868180000,20.619,20.652,20.612,20.652,2658.3
+1700868240000,20.652,20.668,20.646,20.655,4576.7
+1700868300000,20.655,20.7,20.654,20.699,5004.1
+1700868360000,20.7,20.71,20.672,20.697,3806.7
+1700868420000,20.698,20.745,20.698,20.745,5521.4
+1700868480000,20.742,20.776,20.742,20.771,6525.2
+1700868540000,20.769,20.789,20.742,20.776,6725.4
+1700868600000,20.774,20.782,20.726,20.745,5403.1
+1700868660000,20.746,20.764,20.727,20.763,4811.2
+1700868720000,20.762,20.86,20.762,20.86,14188.1
+1700868780000,20.859,20.875,20.84,20.843,11589.5
+1700868840000,20.846,20.858,20.823,20.832,5024.5
+1700868900000,20.833,20.963,20.832,20.894,25607.7
+1700868960000,20.898,20.954,20.898,20.935,13383.1
+1700869020000,20.935,20.944,20.877,20.888,10449.1
+1700869080000,20.887,20.962,20.864,20.934,13312.8
+1700869140000,20.933,20.933,20.882,20.886,7954.3
+1700869200000,20.886,20.919,20.886,20.887,4944.3
+1700869260000,20.887,20.91,20.879,20.897,4410.4
+1700869320000,20.897,20.937,20.894,20.918,5283.7
+1700869380000,20.918,20.936,20.903,20.936,2450.3
+1700869440000,20.933,20.998,20.915,20.985,11180.5
+1700869500000,20.984,21.021,20.955,21.01,13870.8
+1700869560000,21.008,21.02,20.982,20.984,9606.3
+1700869620000,20.983,20.996,20.943,20.943,5382.8
+1700869680000,20.944,20.944,20.903,20.917,11394.1
+1700869740000,20.919,20.988,20.917,20.986,15029.6
+1700869800000,20.985,20.993,20.911,20.944,6894.1
+1700869860000,20.945,20.996,20.945,20.95,6746.2
+1700869920000,20.95,20.95,20.917,20.94,6743.6
+1700869980000,20.942,20.945,20.91,20.916,3937.8
+1700870040000,20.915,20.949,20.894,20.944,6130.2
+1700870100000,20.942,20.968,20.934,20.958,4740.9
+1700870160000,20.958,20.958,20.912,20.923,3928.5
+1700870220000,20.922,20.933,20.918,20.926,1919.6
+1700870280000,20.926,20.965,20.924,20.963,3928.0
+1700870340000,20.963,20.971,20.948,20.963,3774.2
+1700870400000,20.961,20.97,20.884,20.884,7403.7
+1700870460000,20.884,20.901,20.87,20.879,8735.7
+1700870520000,20.878,20.878,20.791,20.795,10925.4
+1700870580000,20.797,20.822,20.723,20.745,14527.0
+1700870640000,20.739,20.813,20.707,20.802,10678.9
+1700870700000,20.803,20.829,20.761,20.817,7331.4
+1700870760000,20.815,20.822,20.749,20.749,7809.5
+1700870820000,20.749,20.796,20.744,20.796,6592.3
+1700870880000,20.796,20.818,20.765,20.812,7301.4
+1700870940000,20.815,20.865,20.808,20.855,4891.7
+1700871000000,20.855,20.91,20.803,20.896,11873.2
+1700871060000,20.891,20.948,20.878,20.916,7525.8
+1700871120000,20.915,20.977,20.909,20.938,8968.1
+1700871180000,20.938,20.969,20.912,20.912,5601.3
+1700871240000,20.917,20.963,20.911,20.94,6479.0
+1700871300000,20.936,20.962,20.9,20.951,7830.2
+1700871360000,20.95,20.974,20.918,20.932,4156.6
+1700871420000,20.93,20.946,20.913,20.918,3545.1
+1700871480000,20.919,20.936,20.904,20.927,3621.9
+1700871540000,20.927,20.937,20.875,20.879,6485.4
+1700871600000,20.878,20.878,20.849,20.861,5645.3
+1700871660000,20.862,20.897,20.86,20.88,4032.5
+1700871720000,20.882,20.889,20.856,20.865,3362.1
+1700871780000,20.872,20.914,20.872,20.911,1824.4
+1700871840000,20.911,20.914,20.88,20.91,2614.0
+1700871900000,20.913,20.924,20.878,20.913,3227.1
+1700871960000,20.913,20.945,20.912,20.937,3134.1
+1700872020000,20.937,20.951,20.917,20.937,7782.8
+1700872080000,20.937,20.951,20.929,20.95,3546.1
+1700872140000,20.95,20.962,20.923,20.932,5454.7
+1700872200000,20.931,20.999,20.927,20.999,6109.7
+1700872260000,20.999,21.02,20.977,20.977,9025.3
+1700872320000,20.977,20.985,20.955,20.959,2895.9
+1700872380000,20.96,21.009,20.957,21.005,3876.4
+1700872440000,21.006,21.028,20.985,21.025,5941.6
+1700872500000,21.024,21.19,21.024,21.126,40608.7
+1700872560000,21.132,21.134,21.04,21.046,9810.1
+1700872620000,21.043,21.046,20.994,20.994,4351.0
+1700872680000,20.994,21.043,20.977,21.041,7835.5
+1700872740000,21.041,21.069,21.035,21.062,7032.1
+1700872800000,21.063,21.074,21.032,21.032,6066.4
+1700872860000,21.033,21.055,21.011,21.016,6414.3
+1700872920000,21.017,21.019,20.987,21.017,4027.2
+1700872980000,21.018,21.103,21.018,21.097,6659.8
+1700873040000,21.099,21.111,21.073,21.073,3872.4
+1700873100000,21.072,21.119,21.059,21.116,6603.4
+1700873160000,21.114,21.131,21.098,21.117,6792.4
+1700873220000,21.121,21.123,21.087,21.119,5700.7
+1700873280000,21.118,21.121,21.063,21.09,6419.1
+1700873340000,21.089,21.089,21.038,21.042,2819.8
+1700873400000,21.039,21.07,21.006,21.006,6076.7
+1700873460000,21.008,21.028,21.004,21.028,4185.4
+1700873520000,21.029,21.036,20.991,20.992,3747.7
+1700873580000,20.992,21.019,20.987,20.995,4355.2
+1700873640000,20.995,21.012,20.976,21.003,3735.6
+1700873700000,21.001,21.048,20.999,21.009,5822.9
+1700873760000,21.015,21.054,20.999,21.046,3583.3
+1700873820000,21.045,21.105,21.045,21.058,6956.3
+1700873880000,21.058,21.095,21.052,21.067,4397.8
+1700873940000,21.064,21.097,21.061,21.094,1281.2
+1700874000000,21.095,21.124,21.069,21.118,6510.4
+1700874060000,21.116,21.183,21.094,21.159,7956.0
+1700874120000,21.159,21.168,21.147,21.162,3704.9
+1700874180000,21.162,21.168,21.13,21.13,9197.3
+1700874240000,21.13,21.141,21.116,21.141,3536.6
+1700874300000,21.144,21.166,21.127,21.156,3308.2
+1700874360000,21.158,21.158,21.12,21.146,5306.3
+1700874420000,21.143,21.163,21.127,21.127,3234.0
+1700874480000,21.128,21.137,21.047,21.048,7482.6
+1700874540000,21.051,21.103,21.051,21.073,3656.6
+1700874600000,21.075,21.101,21.064,21.064,2306.6
+1700874660000,21.068,21.07,21.016,21.033,13948.3
+1700874720000,21.035,21.049,21.0,21.0,4475.7
+1700874780000,21.005,21.047,20.999,21.031,2952.1
+1700874840000,21.031,21.04,21.009,21.029,1648.8
+1700874900000,21.029,21.034,20.942,20.959,6091.9
+1700874960000,20.959,20.968,20.912,20.942,8008.8
+1700875020000,20.942,20.969,20.939,20.956,2913.6
+1700875080000,20.953,21.03,20.953,21.009,5219.1
+1700875140000,21.009,21.039,21.009,21.034,1640.5
+1700875200000,21.031,21.031,21.015,21.022,2488.6
+1700875260000,21.023,21.063,21.022,21.053,3721.0
+1700875320000,21.054,21.064,21.006,21.008,5005.2
+1700875380000,21.005,21.024,20.951,20.971,4875.7
+1700875440000,20.971,20.979,20.956,20.976,2434.8
+1700875500000,20.975,20.978,20.951,20.972,1462.7
+1700875560000,20.974,21.022,20.974,21.02,2712.3
+1700875620000,21.021,21.05,21.021,21.027,2428.2
+1700875680000,21.03,21.037,21.006,21.025,3088.1
+1700875740000,21.025,21.1,21.021,21.098,4146.2
+1700875800000,21.098,21.126,21.083,21.096,4913.1
+1700875860000,21.092,21.099,21.072,21.072,2838.4
+1700875920000,21.072,21.091,21.07,21.07,1453.9
+1700875980000,21.072,21.073,21.035,21.066,3674.2
+1700876040000,21.065,21.068,21.035,21.046,2374.7
+1700876100000,21.044,21.044,20.999,21.005,3578.5
+1700876160000,21.007,21.098,20.998,21.091,4721.2
+1700876220000,21.088,21.146,21.087,21.138,5512.9
+1700876280000,21.14,21.172,21.095,21.159,10587.5
+1700876340000,21.158,21.217,21.151,21.217,7554.4
+1700876400000,21.217,21.314,21.187,21.233,33949.0
+1700876460000,21.236,21.29,21.236,21.264,16696.1
+1700876520000,21.262,21.303,21.24,21.294,15129.4
+1700876580000,21.291,21.447,21.29,21.362,34918.5
+1700876640000,21.361,21.364,21.286,21.292,13257.6
+1700876700000,21.292,21.345,21.282,21.31,10398.4
+1700876760000,21.31,21.374,21.279,21.358,6549.3
+1700876820000,21.357,21.385,21.316,21.371,17045.4
+1700876880000,21.372,21.376,21.294,21.296,25590.6
+1700876940000,21.296,21.348,21.277,21.314,9094.5
+1700877000000,21.316,21.336,21.3,21.322,4165.1
+1700877060000,21.323,21.338,21.301,21.32,13630.0
+1700877120000,21.317,21.332,21.299,21.314,3537.0
+1700877180000,21.317,21.344,21.314,21.325,2592.5
+1700877240000,21.325,21.334,21.303,21.305,3091.7
+1700877300000,21.306,21.314,21.25,21.314,7345.5
+1700877360000,21.313,21.44,21.312,21.41,13267.9
+1700877420000,21.408,21.478,21.376,21.405,20305.0
+1700877480000,21.406,21.461,21.363,21.386,15883.8
+1700877540000,21.385,21.47,21.357,21.409,16993.5
+1700877600000,21.408,21.437,21.362,21.362,8521.7
+1700877660000,21.363,21.409,21.331,21.392,11842.3
+1700877720000,21.391,21.446,21.378,21.42,5795.7
+1700877780000,21.421,21.45,21.375,21.406,9464.3
+1700877840000,21.407,21.419,21.36,21.388,15651.9
+1700877900000,21.389,21.389,21.343,21.344,5466.0
+1700877960000,21.344,21.347,21.311,21.335,4808.0
+1700878020000,21.334,21.339,21.259,21.293,9807.8
+1700878080000,21.292,21.312,21.266,21.308,4532.5
+1700878140000,21.305,21.32,21.29,21.304,4266.5
+1700878200000,21.305,21.313,21.267,21.28,5464.2
+1700878260000,21.282,21.3,21.266,21.28,3935.9
+1700878320000,21.277,21.277,21.235,21.239,7504.6
+1700878380000,21.24,21.259,21.24,21.255,4522.9
+1700878440000,21.252,21.272,21.237,21.255,3850.7
+1700878500000,21.255,21.255,21.219,21.219,5945.3
+1700878560000,21.22,21.228,21.171,21.176,10713.4
+1700878620000,21.176,21.184,21.121,21.173,11382.4
+1700878680000,21.177,21.188,21.156,21.164,2549.0
+1700878740000,21.166,21.166,21.109,21.117,16387.8
+1700878800000,21.116,21.117,21.088,21.104,4938.9
+1700878860000,21.101,21.152,21.1,21.129,8531.5
+1700878920000,21.129,21.168,21.103,21.139,8129.5
+1700878980000,21.14,21.164,21.134,21.141,4513.8
+1700879040000,21.142,21.142,21.115,21.125,6028.5
+1700879100000,21.124,21.124,21.099,21.107,2228.7
+1700879160000,21.108,21.118,21.095,21.118,2283.4
+1700879220000,21.119,21.172,21.115,21.17,11640.6
+1700879280000,21.171,21.179,21.122,21.151,6836.2
+1700879340000,21.145,21.153,21.138,21.142,1262.8
+1700879400000,21.141,21.211,21.132,21.204,6024.6
+1700879460000,21.204,21.207,21.163,21.173,5388.3
+1700879520000,21.178,21.181,21.15,21.161,3681.3
+1700879580000,21.159,21.185,21.145,21.172,5206.6
+1700879640000,21.171,21.205,21.155,21.2,6349.4
+1700879700000,21.199,21.237,21.197,21.209,10302.9
+1700879760000,21.21,21.249,21.201,21.23,6051.5
+1700879820000,21.229,21.278,21.22,21.266,6457.9
+1700879880000,21.266,21.337,21.22,21.323,29406.7
+1700879940000,21.322,21.377,21.318,21.332,16499.9
+1700880000000,21.334,21.36,21.285,21.317,6732.9
+1700880060000,21.313,21.313,21.26,21.295,6789.2
+1700880120000,21.295,21.396,21.294,21.368,12943.8
+1700880180000,21.363,21.406,21.325,21.325,10365.9
+1700880240000,21.324,21.337,21.298,21.314,11538.5
+1700880300000,21.318,21.379,21.286,21.364,8589.9
+1700880360000,21.366,21.396,21.336,21.389,9666.7
+1700880420000,21.39,21.43,21.346,21.347,8462.5
+1700880480000,21.347,21.352,21.314,21.337,5265.7
+1700880540000,21.343,21.362,21.327,21.341,5725.9
+1700880600000,21.34,21.352,21.303,21.303,3648.8
+1700880660000,21.305,21.316,21.293,21.309,3953.2
+1700880720000,21.306,21.38,21.306,21.37,4113.8
+1700880780000,21.371,21.389,21.364,21.373,2799.4
+1700880840000,21.371,21.378,21.343,21.377,4506.1
+1700880900000,21.377,21.383,21.349,21.349,3426.5
+1700880960000,21.349,21.357,21.338,21.349,2764.6
+1700881020000,21.35,21.389,21.35,21.364,5111.4
+1700881080000,21.362,21.393,21.306,21.314,25108.2
+1700881140000,21.314,21.356,21.313,21.346,6698.7
+1700881200000,21.342,21.343,21.297,21.299,6338.3
+1700881260000,21.3,21.314,21.289,21.289,2621.5
+1700881320000,21.291,21.309,21.289,21.302,2739.4
+1700881380000,21.299,21.299,21.25,21.278,5521.9
+1700881440000,21.277,21.29,21.267,21.277,2221.5
+1700881500000,21.277,21.282,21.243,21.257,3348.8
+1700881560000,21.255,21.272,21.211,21.217,6642.6
+1700881620000,21.222,21.24,21.197,21.232,5986.5
+1700881680000,21.233,21.245,21.223,21.232,1148.7
+1700881740000,21.232,21.238,21.226,21.23,1217.7
+1700881800000,21.232,21.232,21.195,21.196,2636.6
+1700881860000,21.198,21.214,21.179,21.201,6769.6
+1700881920000,21.202,21.222,21.194,21.216,3409.9
+1700881980000,21.217,21.218,21.196,21.217,1236.1
+1700882040000,21.217,21.226,21.165,21.181,5745.5
+1700882100000,21.182,21.191,21.167,21.187,2171.8
+1700882160000,21.183,21.202,21.173,21.178,2924.1
+1700882220000,21.177,21.179,21.156,21.163,2301.2
+1700882280000,21.164,21.182,21.151,21.151,1842.5
+1700882340000,21.157,21.179,21.15,21.162,4783.1
+1700882400000,21.156,21.176,21.153,21.156,5115.4
+1700882460000,21.156,21.18,21.12,21.126,8742.3
+1700882520000,21.122,21.127,21.078,21.099,13607.9
+1700882580000,21.1,21.119,21.077,21.115,4108.2
+1700882640000,21.114,21.13,21.087,21.11,4144.5
+1700882700000,21.11,21.122,21.1,21.115,1629.2
+1700882760000,21.112,21.125,21.071,21.102,13929.0
+1700882820000,21.103,21.105,21.083,21.096,2621.8
+1700882880000,21.098,21.098,21.074,21.078,2555.8
+1700882940000,21.079,21.09,21.079,21.086,2496.5
+1700883000000,21.087,21.108,21.07,21.085,3765.4
+1700883060000,21.085,21.117,21.084,21.098,3410.4
+1700883120000,21.1,21.1,21.051,21.051,4954.0
+1700883180000,21.052,21.063,20.967,21.017,47046.4
+1700883240000,21.02,21.05,21.018,21.049,3951.0
+1700883300000,21.05,21.05,20.976,20.993,19282.5
+1700883360000,20.995,21.007,20.973,20.989,6487.8
+1700883420000,20.99,21.012,20.946,20.993,15574.5
+1700883480000,20.994,21.038,20.991,20.994,7920.4
+1700883540000,20.993,21.012,20.992,21.003,1667.4
+1700883600000,21.002,21.017,20.98,20.99,2009.4
+1700883660000,20.991,20.999,20.961,20.961,4213.9
+1700883720000,20.962,20.997,20.955,20.986,2895.3
+1700883780000,20.985,21.006,20.976,20.977,1502.0
+1700883840000,20.977,21.0,20.977,20.992,2163.8
+1700883900000,20.99,21.061,20.974,21.05,10642.6
+1700883960000,21.051,21.051,21.014,21.028,4953.8
+1700884020000,21.027,21.044,21.024,21.037,1393.8
+1700884080000,21.04,21.05,21.025,21.047,2749.5
+1700884140000,21.048,21.063,21.03,21.056,3043.2
+1700884200000,21.054,21.074,21.054,21.07,2321.0
+1700884260000,21.069,21.099,21.068,21.083,3993.8
+1700884320000,21.087,21.118,21.085,21.115,2915.2
+1700884380000,21.116,21.141,21.068,21.07,4226.6
+1700884440000,21.071,21.101,21.058,21.093,1772.6
+1700884500000,21.094,21.116,21.074,21.08,2634.1
+1700884560000,21.081,21.105,21.07,21.07,1384.7
+1700884620000,21.071,21.087,21.066,21.072,1006.4
+1700884680000,21.073,21.107,21.073,21.079,4433.8
+1700884740000,21.077,21.107,21.076,21.098,1637.3
+1700884800000,21.099,21.115,21.083,21.112,2037.8
+1700884860000,21.11,21.118,21.084,21.084,1849.1
+1700884920000,21.085,21.093,21.07,21.087,2630.5
+1700884980000,21.087,21.089,21.05,21.058,2147.3
+1700885040000,21.056,21.058,21.022,21.033,2657.3
+1700885100000,21.033,21.04,21.014,21.04,2816.6
+1700885160000,21.038,21.038,21.0,21.0,4176.9
+1700885220000,21.0,21.004,20.935,20.946,13799.7
+1700885280000,20.947,20.967,20.93,20.961,6358.2
+1700885340000,20.962,20.962,20.889,20.937,10238.3
+1700885400000,20.937,20.967,20.937,20.955,6433.1
+1700885460000,20.954,20.977,20.944,20.958,4669.8
+1700885520000,20.961,20.985,20.958,20.964,4236.4
+1700885580000,20.964,20.97,20.958,20.968,923.3
+1700885640000,20.969,20.979,20.966,20.971,2140.5
+1700885700000,20.972,21.01,20.967,21.009,4285.2
+1700885760000,21.007,21.018,20.98,20.982,4265.0
+1700885820000,20.983,21.014,20.979,20.986,5138.2
+1700885880000,20.984,21.021,20.983,21.016,3955.0
+1700885940000,21.015,21.053,21.006,21.047,3025.1
+1700886000000,21.046,21.08,21.046,21.069,3325.7
+1700886060000,21.07,21.093,21.07,21.081,2203.4
+1700886120000,21.08,21.103,21.071,21.09,4349.3
+1700886180000,21.091,21.096,21.066,21.076,2091.8
+1700886240000,21.075,21.091,21.034,21.035,4406.9
+1700886300000,21.036,21.066,21.036,21.06,4079.4
+1700886360000,21.06,21.064,21.046,21.05,2067.7
+1700886420000,21.05,21.051,21.02,21.024,2621.2
+1700886480000,21.026,21.027,21.009,21.014,1641.5
+1700886540000,21.012,21.017,21.003,21.003,1942.1
+1700886600000,21.009,21.034,21.009,21.014,2183.7
+1700886660000,21.013,21.023,20.969,20.979,3625.2
+1700886720000,20.977,21.001,20.975,20.981,3408.7
+1700886780000,20.982,20.992,20.955,20.962,9347.8
+1700886840000,20.962,20.975,20.95,20.969,3234.4
+1700886900000,20.972,20.991,20.966,20.972,1710.4
+1700886960000,20.972,20.994,20.972,20.989,1656.4
+1700887020000,20.99,21.007,20.972,21.007,3605.8
+1700887080000,21.007,21.028,21.0,21.025,3131.6
+1700887140000,21.025,21.028,21.005,21.02,3172.5
+1700887200000,21.016,21.024,21.003,21.005,2010.2
+1700887260000,21.004,21.005,20.945,20.947,10114.3
+1700887320000,20.95,20.953,20.917,20.93,4492.7
+1700887380000,20.93,20.938,20.853,20.936,17738.0
+1700887440000,20.936,20.947,20.913,20.923,3676.0
+1700887500000,20.923,20.924,20.889,20.922,2946.8
+1700887560000,20.922,20.94,20.918,20.932,2845.0
+1700887620000,20.934,20.935,20.883,20.883,7392.3
+1700887680000,20.884,20.922,20.884,20.918,2033.0
+1700887740000,20.92,20.924,20.884,20.887,6010.4
+1700887800000,20.89,20.906,20.876,20.906,4753.5
+1700887860000,20.905,20.939,20.9,20.907,5627.3
+1700887920000,20.908,20.942,20.901,20.942,4368.1
+1700887980000,20.943,20.984,20.937,20.97,2970.2
+1700888040000,20.97,21.014,20.97,20.998,6594.0
+1700888100000,20.999,21.033,20.998,21.031,5612.5
+1700888160000,21.03,21.042,21.005,21.041,2823.4
+1700888220000,21.039,21.045,21.014,21.034,2144.9
+1700888280000,21.036,21.058,21.033,21.051,6073.9
+1700888340000,21.05,21.059,21.009,21.025,3237.7
+1700888400000,21.027,21.027,20.98,21.0,2307.8
+1700888460000,21.0,21.015,20.993,21.008,763.4
+1700888520000,21.009,21.051,21.009,21.043,2594.4
+1700888580000,21.051,21.058,21.034,21.043,2058.9
+1700888640000,21.044,21.051,21.033,21.033,2012.1
+1700888700000,21.035,21.052,21.034,21.046,985.8
+1700888760000,21.048,21.06,21.03,21.033,2554.3
+1700888820000,21.032,21.055,21.029,21.049,3165.4
+1700888880000,21.048,21.057,21.004,21.004,4960.0
+1700888940000,21.005,21.005,20.975,20.992,2874.0
+1700889000000,20.991,21.005,20.986,20.988,1110.3
+1700889060000,20.989,20.989,20.957,20.973,3459.0
+1700889120000,20.973,20.979,20.957,20.958,2354.2
+1700889180000,20.957,20.988,20.957,20.967,4702.5
+1700889240000,20.968,20.975,20.956,20.966,1490.3
+1700889300000,20.963,20.983,20.94,20.94,6137.9
+1700889360000,20.94,20.944,20.926,20.931,3265.5
+1700889420000,20.93,20.931,20.91,20.927,2420.4
+1700889480000,20.927,20.934,20.862,20.877,22171.4
+1700889540000,20.877,20.881,20.834,20.834,22330.8
+1700889600000,20.837,20.863,20.809,20.827,10041.5
+1700889660000,20.828,20.899,20.828,20.897,6341.3
+1700889720000,20.895,20.926,20.884,20.915,6979.2
+1700889780000,20.915,20.932,20.907,20.913,5183.9
+1700889840000,20.913,20.932,20.913,20.924,2532.5
+1700889900000,20.925,20.932,20.919,20.927,1947.6
+1700889960000,20.927,20.944,20.917,20.939,1691.0
+1700890020000,20.94,20.992,20.94,20.989,4002.2
+1700890080000,20.989,20.997,20.962,20.963,3121.6
+1700890140000,20.965,20.971,20.953,20.954,1217.9
+1700890200000,20.955,20.988,20.951,20.978,3175.2
+1700890260000,20.978,20.994,20.966,20.97,2418.6
+1700890320000,20.971,20.997,20.971,20.986,3865.5
+1700890380000,20.987,20.992,20.969,20.976,1618.3
+1700890440000,20.978,21.02,20.976,21.012,5372.0
+1700890500000,21.012,21.042,21.012,21.019,3924.0
+1700890560000,21.021,21.032,20.991,21.017,3526.8
+1700890620000,21.012,21.021,21.008,21.014,1587.9
+1700890680000,21.014,21.056,21.004,21.056,3567.6
+1700890740000,21.053,21.064,21.01,21.013,4927.6
+1700890800000,21.013,21.015,20.98,20.987,4262.4
+1700890860000,20.988,20.994,20.973,20.973,2755.8
+1700890920000,20.973,20.995,20.968,20.989,1890.1
+1700890980000,20.986,20.989,20.975,20.989,1395.4
+1700891040000,20.992,20.995,20.958,20.964,2029.5
+1700891100000,20.969,20.976,20.953,20.957,1623.9
+1700891160000,20.958,20.968,20.95,20.96,4222.3
+1700891220000,20.961,20.968,20.923,20.925,5100.0
+1700891280000,20.925,20.953,20.924,20.949,1773.2
+1700891340000,20.951,20.978,20.924,20.929,4169.8
+1700891400000,20.929,20.941,20.9,20.901,2775.8
+1700891460000,20.9,20.907,20.873,20.903,3721.0
+1700891520000,20.905,20.936,20.904,20.923,1795.2
+1700891580000,20.923,20.943,20.922,20.939,1493.5
+1700891640000,20.943,20.954,20.942,20.954,1492.2
+1700891700000,20.953,20.958,20.948,20.954,1222.8
+1700891760000,20.951,20.978,20.944,20.97,1845.5
+1700891820000,20.971,20.983,20.964,20.967,3234.3
+1700891880000,20.966,20.977,20.965,20.965,613.4
+1700891940000,20.967,20.996,20.967,20.989,4409.8
+1700892000000,20.988,21.005,20.977,21.005,3613.4
+1700892060000,21.003,21.009,20.983,20.986,2873.2
+1700892120000,20.986,21.008,20.986,21.007,1071.4
+1700892180000,21.004,21.009,20.995,21.008,1253.2
+1700892240000,21.01,21.032,21.001,21.032,3632.0
+1700892300000,21.029,21.033,21.012,21.018,2984.2
+1700892360000,21.02,21.02,20.965,21.0,5976.1
+1700892420000,21.0,21.0,20.969,20.969,1268.7
+1700892480000,20.967,20.972,20.949,20.961,1849.2
+1700892540000,20.961,20.964,20.954,20.955,452.6
+1700892600000,20.955,20.956,20.936,20.944,1840.6
+1700892660000,20.946,20.954,20.91,20.91,2882.1
+1700892720000,20.91,20.94,20.907,20.94,4395.6
+1700892780000,20.94,20.992,20.94,20.992,2985.4
+1700892840000,20.993,21.038,20.988,21.036,7137.5
+1700892900000,21.034,21.068,21.011,21.066,6858.6
+1700892960000,21.066,21.082,21.057,21.082,3279.5
+1700893020000,21.083,21.099,21.056,21.063,5133.3
+1700893080000,21.066,21.077,21.053,21.074,2625.4
+1700893140000,21.075,21.075,21.021,21.022,6614.4
+1700893200000,21.022,21.041,21.015,21.027,2743.6
+1700893260000,21.027,21.036,21.011,21.015,1835.9
+1700893320000,21.015,21.016,20.996,20.996,1998.7
+1700893380000,20.997,21.01,20.987,20.992,4436.5
+1700893440000,20.991,20.991,20.963,20.973,3046.3
+1700893500000,20.975,20.993,20.975,20.982,2561.2
+1700893560000,20.98,20.998,20.977,20.978,1766.6
+1700893620000,20.979,20.996,20.979,20.995,2345.9
+1700893680000,20.994,20.994,20.97,20.982,2342.2
+1700893740000,20.981,20.985,20.944,20.959,2756.7
+1700893800000,20.955,20.955,20.93,20.937,2665.0
+1700893860000,20.939,20.963,20.926,20.935,3010.8
+1700893920000,20.936,21.052,20.935,21.042,20733.3
+1700893980000,21.043,21.058,21.024,21.037,3334.1
+1700894040000,21.037,21.05,21.028,21.028,5830.2
+1700894100000,21.027,21.076,21.026,21.057,6417.0
+1700894160000,21.055,21.07,21.049,21.051,1383.3
+1700894220000,21.054,21.063,21.03,21.038,1768.5
+1700894280000,21.034,21.059,21.026,21.056,2897.4
+1700894340000,21.057,21.057,21.037,21.038,1573.0
+1700894400000,21.037,21.076,21.037,21.076,1975.8
+1700894460000,21.076,21.147,21.068,21.129,15671.4
+1700894520000,21.129,21.215,21.123,21.195,26209.5
+1700894580000,21.195,21.289,21.152,21.288,31128.0
+1700894640000,21.288,21.288,21.199,21.23,9798.1
+1700894700000,21.23,21.277,21.208,21.244,9564.4
+1700894760000,21.242,21.266,21.179,21.189,8070.2
+1700894820000,21.185,21.285,21.185,21.218,19583.9
+1700894880000,21.219,21.252,21.205,21.229,18544.8
+1700894940000,21.23,21.245,21.224,21.235,1397.5
+1700895000000,21.235,21.261,21.221,21.25,7583.5
+1700895060000,21.258,21.262,21.222,21.244,5209.7
+1700895120000,21.243,21.271,21.183,21.191,6074.0
+1700895180000,21.19,21.268,21.19,21.267,9855.2
+1700895240000,21.264,21.265,21.237,21.24,5561.7
+1700895300000,21.247,21.251,21.195,21.201,2957.7
+1700895360000,21.202,21.208,21.184,21.198,2916.8
+1700895420000,21.199,21.269,21.196,21.265,2541.4
+1700895480000,21.262,21.263,21.234,21.235,2003.0
+1700895540000,21.236,21.245,21.2,21.203,3334.4
+1700895600000,21.206,21.23,21.205,21.23,1870.7
+1700895660000,21.229,21.248,21.201,21.208,1542.9
+1700895720000,21.204,21.205,21.186,21.195,2040.6
+1700895780000,21.194,21.203,21.181,21.197,1690.5
+1700895840000,21.193,21.193,21.152,21.169,7251.0
+1700895900000,21.171,21.179,21.152,21.171,1873.1
+1700895960000,21.17,21.17,21.15,21.156,1781.1
+1700896020000,21.152,21.171,21.109,21.169,10585.0
+1700896080000,21.169,21.199,21.169,21.185,3539.8
+1700896140000,21.18,21.18,21.153,21.163,1547.5
+1700896200000,21.158,21.174,21.138,21.149,2628.8
+1700896260000,21.148,21.148,21.1,21.11,5063.4
+1700896320000,21.103,21.11,21.05,21.05,12353.9
+1700896380000,21.05,21.064,20.974,20.986,19604.9
+1700896440000,20.985,21.018,20.961,20.98,11094.8
+1700896500000,20.982,20.989,20.953,20.974,6341.4
+1700896560000,20.97,20.998,20.97,20.996,3557.9
+1700896620000,20.991,21.028,20.973,21.017,3522.0
+1700896680000,21.021,21.036,21.013,21.031,1596.8
+1700896740000,21.024,21.036,21.017,21.029,1216.3
+1700896800000,21.029,21.056,21.029,21.04,2787.9
+1700896860000,21.042,21.049,21.035,21.04,1357.2
+1700896920000,21.039,21.073,21.039,21.073,2738.5
+1700896980000,21.073,21.075,21.037,21.044,1953.2
+1700897040000,21.046,21.046,21.007,21.039,2727.9
+1700897100000,21.039,21.047,20.998,20.998,4297.2
+1700897160000,20.998,21.03,20.966,21.03,7910.1
+1700897220000,21.026,21.029,20.989,20.999,5269.3
+1700897280000,20.997,21.013,20.991,21.006,2043.8
+1700897340000,21.007,21.021,21.007,21.017,851.4
+1700897400000,21.021,21.056,21.008,21.015,6639.7
+1700897460000,21.014,21.014,20.96,20.997,6373.2
+1700897520000,20.996,20.996,20.944,20.949,5029.0
+1700897580000,20.947,20.947,20.906,20.921,6911.5
+1700897640000,20.919,20.979,20.919,20.973,3339.7
+1700897700000,20.968,20.982,20.968,20.979,2467.4
+1700897760000,20.978,20.99,20.972,20.973,1961.4
+1700897820000,20.975,20.993,20.975,20.989,974.4
+1700897880000,20.99,20.994,20.935,20.939,5272.5
+1700897940000,20.939,20.964,20.937,20.959,1706.6
+1700898000000,20.958,20.99,20.955,20.99,1572.7
+1700898060000,20.99,21.039,20.986,21.03,3515.0
+1700898120000,21.03,21.056,21.01,21.052,4907.1
+1700898180000,21.053,21.056,21.016,21.016,2386.7
+1700898240000,21.016,21.029,21.01,21.024,1295.5
+1700898300000,21.024,21.057,21.016,21.057,2160.8
+1700898360000,21.056,21.066,21.05,21.058,2189.7
+1700898420000,21.055,21.07,21.046,21.062,2448.8
+1700898480000,21.063,21.093,21.063,21.085,3315.6
+1700898540000,21.085,21.085,21.054,21.056,2460.1
+1700898600000,21.056,21.068,21.022,21.022,2810.6
+1700898660000,21.022,21.025,20.984,20.991,3142.2
+1700898720000,20.992,21.008,20.992,21.007,1877.2
+1700898780000,21.007,21.019,20.999,21.014,1949.0
+1700898840000,21.012,21.018,21.005,21.013,1591.5
+1700898900000,21.014,21.051,21.014,21.051,2389.8
+1700898960000,21.052,21.079,21.052,21.076,2523.0
+1700899020000,21.076,21.082,21.059,21.065,1847.4
+1700899080000,21.062,21.062,21.006,21.008,2806.0
+1700899140000,21.011,21.06,21.005,21.047,4607.7
+1700899200000,21.053,21.086,21.046,21.049,2944.9
+1700899260000,21.051,21.052,21.015,21.026,2627.5
+1700899320000,21.021,21.022,20.98,20.98,6471.3
+1700899380000,20.98,20.987,20.95,20.962,4575.5
+1700899440000,20.967,20.985,20.953,20.969,1210.9
+1700899500000,20.968,20.984,20.968,20.982,854.5
+1700899560000,20.98,21.018,20.974,20.997,7512.0
+1700899620000,21.0,21.012,20.996,21.009,1241.0
+1700899680000,21.009,21.043,21.004,21.04,4546.9
+1700899740000,21.042,21.05,21.036,21.042,2109.2
+1700899800000,21.043,21.063,21.043,21.058,2406.7
+1700899860000,21.059,21.066,21.025,21.051,9370.1
+1700899920000,21.05,21.05,21.018,21.022,2113.4
+1700899980000,21.023,21.039,21.021,21.031,727.7
+1700900040000,21.029,21.029,21.013,21.014,1202.9
+1700900100000,21.016,21.041,21.014,21.04,2694.5
+1700900160000,21.038,21.046,20.997,21.006,9082.1
+1700900220000,21.006,21.04,20.969,21.036,12496.0
+1700900280000,21.037,21.049,21.012,21.014,4016.5
+1700900340000,21.019,21.033,20.966,20.971,10107.0
+1700900400000,20.972,20.981,20.916,20.923,8839.8
+1700900460000,20.923,20.935,20.886,20.919,8915.2
+1700900520000,20.92,20.969,20.91,20.943,4814.8
+1700900580000,20.943,20.943,20.903,20.935,3690.1
+1700900640000,20.934,20.957,20.933,20.957,1544.8
+1700900700000,20.958,20.963,20.926,20.931,3421.3
+1700900760000,20.931,20.947,20.902,20.912,3780.9
+1700900820000,20.912,20.95,20.903,20.942,1952.0
+1700900880000,20.943,20.965,20.94,20.963,2117.4
+1700900940000,20.958,21.06,20.952,21.06,28284.8
+1700901000000,21.06,21.088,21.016,21.043,13723.1
+1700901060000,21.045,21.183,21.043,21.171,21068.6
+1700901120000,21.17,21.312,21.142,21.265,68235.5
+1700901180000,21.266,21.309,21.258,21.279,17327.2
+1700901240000,21.285,21.285,21.202,21.216,14086.3
+1700901300000,21.216,21.217,21.173,21.175,8008.5
+1700901360000,21.173,21.227,21.151,21.157,9695.1
+1700901420000,21.161,21.164,21.128,21.128,5031.8
+1700901480000,21.127,21.161,21.096,21.117,10487.0
+1700901540000,21.119,21.129,21.095,21.103,2630.2
+1700901600000,21.103,21.111,21.09,21.097,2999.4
+1700901660000,21.096,21.097,21.042,21.081,5862.7
+1700901720000,21.08,21.085,21.059,21.061,3454.0
+1700901780000,21.061,21.069,21.023,21.04,4421.1
+1700901840000,21.039,21.044,20.93,20.95,23519.1
+1700901900000,20.95,21.004,20.925,20.992,25420.0
+1700901960000,20.993,20.999,20.936,20.975,9518.3
+1700902020000,20.973,21.049,20.969,21.047,10298.9
+1700902080000,21.046,21.06,20.936,20.962,46083.1
+1700902140000,20.962,20.962,20.9,20.9,8240.9
+1700902200000,20.9,20.909,20.86,20.885,9769.4
+1700902260000,20.885,20.923,20.874,20.916,7589.3
+1700902320000,20.921,20.93,20.874,20.889,6098.9
+1700902380000,20.891,20.919,20.877,20.877,3765.4
+1700902440000,20.878,20.898,20.878,20.894,1534.6
+1700902500000,20.894,20.926,20.894,20.926,4745.0
+1700902560000,20.925,20.93,20.911,20.918,1221.8
+1700902620000,20.918,20.941,20.911,20.925,2284.9
+1700902680000,20.923,20.924,20.916,20.921,1302.2
+1700902740000,20.924,20.963,20.919,20.954,3811.2
+1700902800000,20.955,20.959,20.92,20.924,4780.3
+1700902860000,20.924,20.98,20.919,20.98,4046.2
+1700902920000,20.979,21.013,20.964,21.008,8033.2
+1700902980000,21.008,21.008,20.959,20.961,5165.7
+1700903040000,20.962,21.002,20.949,20.986,3905.1
+1700903100000,20.986,21.018,20.943,21.013,12321.6
+1700903160000,21.013,21.013,20.977,20.997,3242.4
+1700903220000,20.997,20.997,20.972,20.987,1782.7
+1700903280000,20.99,20.991,20.969,20.985,3844.3
+1700903340000,20.988,20.995,20.968,20.99,1262.2
+1700903400000,20.99,21.018,20.982,21.004,2616.7
+1700903460000,21.005,21.005,20.946,20.957,10186.7
+1700903520000,20.959,20.97,20.948,20.949,2981.4
+1700903580000,20.95,21.004,20.945,20.994,3274.4
+1700903640000,20.999,20.999,20.976,20.976,1053.8
+1700903700000,20.978,20.992,20.977,20.987,1971.8
+1700903760000,20.986,21.0,20.977,21.0,2683.7
+1700903820000,21.0,21.019,20.969,21.0,13293.9
+1700903880000,21.005,21.146,21.005,21.132,14356.8
+1700903940000,21.13,21.131,21.098,21.103,6716.9
+1700904000000,21.105,21.118,21.068,21.07,5501.9
+1700904060000,21.073,21.112,21.063,21.098,4778.6
+1700904120000,21.098,21.12,21.06,21.087,5718.7
+1700904180000,21.086,21.086,21.04,21.058,6622.0
+1700904240000,21.058,21.074,21.058,21.068,1482.6
+1700904300000,21.068,21.068,21.022,21.022,2178.7
+1700904360000,21.023,21.032,21.003,21.013,2319.7
+1700904420000,21.012,21.045,21.005,21.042,3412.7
+1700904480000,21.041,21.042,21.015,21.041,1821.3
+1700904540000,21.04,21.059,21.014,21.036,4899.0
+1700904600000,21.035,21.036,21.011,21.014,3577.4
+1700904660000,21.015,21.022,21.011,21.018,1173.4
+1700904720000,21.017,21.024,20.959,20.967,5202.2
+1700904780000,20.967,21.033,20.967,21.028,3613.9
+1700904840000,21.029,21.084,21.023,21.083,8938.1
+1700904900000,21.084,21.09,21.059,21.078,4694.4
+1700904960000,21.085,21.113,21.08,21.085,4601.2
+1700905020000,21.087,21.088,21.049,21.06,3476.5
+1700905080000,21.062,21.117,21.049,21.096,8017.6
+1700905140000,21.093,21.103,21.059,21.061,2343.7
+1700905200000,21.063,21.087,21.055,21.064,2328.7
+1700905260000,21.062,21.107,21.051,21.096,3040.8
+1700905320000,21.096,21.126,21.096,21.119,3512.6
+1700905380000,21.123,21.129,21.098,21.113,2095.3
+1700905440000,21.112,21.121,21.103,21.103,1503.4
+1700905500000,21.102,21.13,21.077,21.096,8441.8
+1700905560000,21.097,21.136,21.097,21.127,2814.5
+1700905620000,21.126,21.15,21.125,21.144,3584.3
+1700905680000,21.147,21.196,21.147,21.183,8621.9
+1700905740000,21.183,21.186,21.141,21.141,4117.3
+1700905800000,21.142,21.156,21.131,21.131,2702.1
+1700905860000,21.13,21.141,21.089,21.14,5109.0
+1700905920000,21.138,21.175,21.137,21.172,2385.4
+1700905980000,21.175,21.199,21.149,21.18,5914.6
+1700906040000,21.184,21.188,21.167,21.17,2205.6
+1700906100000,21.169,21.169,21.122,21.136,4677.8
+1700906160000,21.132,21.165,21.114,21.165,3391.5
+1700906220000,21.166,21.166,21.122,21.132,1725.9
+1700906280000,21.133,21.154,21.133,21.147,925.8
+1700906340000,21.147,21.147,21.114,21.13,2358.3
+1700906400000,21.13,21.15,21.116,21.119,3095.3
+1700906460000,21.119,21.128,21.09,21.104,4197.5
+1700906520000,21.109,21.136,21.107,21.107,2536.5
+1700906580000,21.108,21.112,21.077,21.081,6895.6
+1700906640000,21.083,21.117,21.083,21.096,3855.2
+1700906700000,21.1,21.111,21.1,21.107,1647.1
+1700906760000,21.108,21.115,21.102,21.105,838.1
+1700906820000,21.103,21.104,21.096,21.098,1161.2
+1700906880000,21.101,21.121,21.098,21.121,2138.5
+1700906940000,21.12,21.15,21.116,21.146,1595.7
+1700907000000,21.147,21.15,21.126,21.127,1429.4
+1700907060000,21.127,21.156,21.118,21.15,2473.5
+1700907120000,21.152,21.152,21.135,21.148,1734.3
+1700907180000,21.15,21.166,21.149,21.153,2068.2
+1700907240000,21.156,21.156,21.083,21.088,3984.5
+1700907300000,21.088,21.088,21.06,21.069,2911.7
+1700907360000,21.07,21.07,21.055,21.058,1632.4
+1700907420000,21.06,21.069,21.024,21.03,10931.6
+1700907480000,21.029,21.043,20.996,21.014,11118.4
+1700907540000,21.015,21.015,20.974,21.011,4754.3
+1700907600000,21.01,21.013,20.978,20.981,4794.9
+1700907660000,20.982,21.047,20.977,21.032,2930.7
+1700907720000,21.036,21.054,20.983,20.983,3345.8
+1700907780000,20.986,20.993,20.975,20.978,1676.8
+1700907840000,20.977,20.977,20.959,20.965,1801.6
+1700907900000,20.965,20.969,20.938,20.953,5800.3
+1700907960000,20.954,20.991,20.944,20.981,11449.2
+1700908020000,20.979,20.987,20.97,20.976,3280.9
+1700908080000,20.975,20.975,20.928,20.93,5475.8
+1700908140000,20.929,20.959,20.928,20.937,4325.9
+1700908200000,20.933,20.968,20.929,20.931,7944.5
+1700908260000,20.932,20.935,20.9,20.914,5249.7
+1700908320000,20.916,20.933,20.885,20.909,9328.9
+1700908380000,20.909,20.919,20.892,20.899,3647.6
+1700908440000,20.899,20.909,20.896,20.903,2390.7
+1700908500000,20.903,20.93,20.881,20.894,9247.2
+1700908560000,20.893,20.905,20.87,20.876,8811.9
+1700908620000,20.878,20.88,20.846,20.878,5720.1
+1700908680000,20.879,20.927,20.879,20.917,3942.8
+1700908740000,20.916,20.958,20.914,20.944,6236.4
+1700908800000,20.944,20.955,20.934,20.952,2966.8
+1700908860000,20.951,20.966,20.92,20.928,5345.7
+1700908920000,20.929,20.938,20.902,20.905,2770.4
+1700908980000,20.904,20.904,20.847,20.851,7938.4
+1700909040000,20.849,20.86,20.818,20.833,16362.7
+1700909100000,20.838,20.852,20.833,20.846,6395.8
+1700909160000,20.843,20.863,20.823,20.863,8888.8
+1700909220000,20.864,20.917,20.864,20.907,5919.0
+1700909280000,20.905,20.928,20.897,20.908,3916.5
+1700909340000,20.911,20.917,20.888,20.908,3453.6
+1700909400000,20.91,20.915,20.844,20.85,5280.7
+1700909460000,20.853,20.874,20.839,20.839,5681.2
+1700909520000,20.842,20.85,20.821,20.838,6282.5
+1700909580000,20.838,20.862,20.837,20.849,2745.3
+1700909640000,20.846,20.882,20.846,20.862,3491.3
+1700909700000,20.863,20.877,20.848,20.877,2456.7
+1700909760000,20.879,20.88,20.853,20.858,1793.2
+1700909820000,20.859,20.874,20.847,20.865,1737.1
+1700909880000,20.868,20.868,20.85,20.858,1565.1
+1700909940000,20.857,20.866,20.844,20.855,1261.7
+1700910000000,20.853,20.855,20.829,20.836,3677.0
+1700910060000,20.835,20.856,20.832,20.841,4922.1
+1700910120000,20.842,20.918,20.842,20.893,5780.8
+1700910180000,20.893,20.903,20.887,20.897,977.8
+1700910240000,20.895,20.92,20.89,20.909,1480.7
+1700910300000,20.91,20.921,20.886,20.909,3116.8
+1700910360000,20.906,20.906,20.873,20.88,2675.2
+1700910420000,20.88,20.887,20.875,20.882,1050.3
+1700910480000,20.885,20.887,20.839,20.84,2049.3
+1700910540000,20.842,20.855,20.836,20.836,1746.4
+1700910600000,20.835,20.839,20.816,20.832,2961.9
+1700910660000,20.831,20.832,20.739,20.809,28418.2
+1700910720000,20.808,20.809,20.759,20.776,6455.5
+1700910780000,20.773,20.801,20.767,20.773,2571.4
+1700910840000,20.772,20.783,20.766,20.783,1193.0
+1700910900000,20.778,20.789,20.744,20.751,5579.8
+1700910960000,20.748,20.762,20.732,20.745,4959.9
+1700911020000,20.746,20.755,20.731,20.736,1803.8
+1700911080000,20.738,20.751,20.71,20.712,5050.9
+1700911140000,20.712,20.759,20.705,20.753,10900.0
+1700911200000,20.753,20.781,20.752,20.765,6163.5
+1700911260000,20.762,20.78,20.752,20.757,3333.5
+1700911320000,20.762,20.774,20.646,20.697,21085.9
+1700911380000,20.696,20.72,20.676,20.678,10542.0
+1700911440000,20.683,20.712,20.68,20.69,7937.8
+1700911500000,20.69,20.694,20.661,20.675,6321.4
+1700911560000,20.677,20.713,20.664,20.705,7581.6
+1700911620000,20.702,20.752,20.684,20.735,6929.7
+1700911680000,20.735,20.754,20.731,20.754,2109.6
+1700911740000,20.755,20.77,20.71,20.716,5726.6
+1700911800000,20.719,20.741,20.71,20.726,2654.6
+1700911860000,20.723,20.743,20.714,20.724,2450.5
+1700911920000,20.723,20.759,20.715,20.758,1941.4
+1700911980000,20.758,20.763,20.726,20.729,5469.5
+1700912040000,20.726,20.729,20.708,20.713,2348.0
+1700912100000,20.713,20.713,20.658,20.677,8165.0
+1700912160000,20.677,20.678,20.637,20.665,7665.1
+1700912220000,20.665,20.666,20.61,20.628,14114.8
+1700912280000,20.628,20.687,20.602,20.677,17331.3
+1700912340000,20.681,20.689,20.642,20.646,12241.8
+1700912400000,20.648,20.65,20.554,20.603,28100.3
+1700912460000,20.598,20.621,20.547,20.576,20891.4
+1700912520000,20.576,20.618,20.574,20.611,8347.9
+1700912580000,20.608,20.631,20.587,20.605,5135.3
+1700912640000,20.602,20.627,20.568,20.599,10265.0
+1700912700000,20.601,20.661,20.577,20.661,15503.3
+1700912760000,20.66,20.66,20.601,20.618,5032.9
+1700912820000,20.615,20.623,20.573,20.623,6895.3
+1700912880000,20.619,20.643,20.598,20.639,6886.6
+1700912940000,20.639,20.646,20.621,20.637,2134.5
+1700913000000,20.636,20.698,20.632,20.689,6187.9
+1700913060000,20.688,20.69,20.649,20.664,5663.1
+1700913120000,20.666,20.695,20.666,20.685,6225.1
+1700913180000,20.689,20.696,20.67,20.69,2188.1
+1700913240000,20.691,20.703,20.647,20.693,7878.4
+1700913300000,20.694,20.71,20.688,20.692,4267.0
+1700913360000,20.694,20.718,20.693,20.704,3237.6
+1700913420000,20.704,20.704,20.676,20.692,4322.2
+1700913480000,20.695,20.708,20.684,20.685,1898.5
+1700913540000,20.685,20.717,20.685,20.706,3772.8
+1700913600000,20.708,20.713,20.684,20.699,3237.1
+1700913660000,20.702,20.716,20.687,20.694,2369.5
+1700913720000,20.696,20.72,20.694,20.703,2335.8
+1700913780000,20.704,20.727,20.694,20.721,2848.7
+1700913840000,20.721,20.757,20.72,20.748,8803.4
+1700913900000,20.744,20.76,20.726,20.76,2489.9
+1700913960000,20.761,20.823,20.759,20.788,11550.9
+1700914020000,20.786,20.786,20.755,20.765,4752.1
+1700914080000,20.767,20.777,20.758,20.77,1560.6
+1700914140000,20.774,20.794,20.768,20.783,2873.2
+1700914200000,20.781,20.816,20.769,20.808,5265.8
+1700914260000,20.812,20.874,20.805,20.856,5856.4
+1700914320000,20.855,20.873,20.855,20.868,3569.6
+1700914380000,20.863,20.907,20.855,20.899,6697.6
+1700914440000,20.9,20.94,20.891,20.917,7118.3
+1700914500000,20.919,20.996,20.919,20.964,18117.0
+1700914560000,20.967,20.974,20.889,20.96,8385.1
+1700914620000,20.959,20.959,20.885,20.913,7871.4
+1700914680000,20.912,20.96,20.909,20.92,6088.4
+1700914740000,20.917,20.982,20.898,20.942,6285.1
+1700914800000,20.941,20.942,20.916,20.923,2577.1
+1700914860000,20.924,20.964,20.92,20.954,3439.5
+1700914920000,20.953,20.972,20.949,20.956,2292.7
+1700914980000,20.955,20.974,20.947,20.954,2681.7
+1700915040000,20.955,20.975,20.939,20.969,3469.7
+1700915100000,20.97,20.974,20.948,20.953,3172.3
+1700915160000,20.953,20.968,20.948,20.953,2163.7
+1700915220000,20.958,20.964,20.912,20.941,4399.0
+1700915280000,20.939,20.948,20.93,20.935,1434.8
+1700915340000,20.934,20.935,20.907,20.918,3219.6
+1700915400000,20.92,20.933,20.891,20.904,4992.2
+1700915460000,20.904,20.932,20.891,20.932,4784.1
+1700915520000,20.93,20.966,20.919,20.965,3842.4
+1700915580000,20.965,20.965,20.926,20.934,4338.3
+1700915640000,20.932,20.95,20.897,20.908,2589.1
+1700915700000,20.909,20.931,20.909,20.916,2109.7
+1700915760000,20.916,20.916,20.892,20.9,1492.7
+1700915820000,20.898,20.946,20.892,20.934,1801.3
+1700915880000,20.937,20.937,20.904,20.913,2562.2
+1700915940000,20.913,20.935,20.9,20.93,2405.1
+1700916000000,20.93,20.946,20.925,20.945,2307.9
+1700916060000,20.946,20.951,20.923,20.932,1926.8
+1700916120000,20.931,20.955,20.931,20.955,3130.7
+1700916180000,20.954,20.956,20.935,20.935,467.6
+1700916240000,20.935,20.938,20.917,20.934,1531.5
+1700916300000,20.931,20.938,20.922,20.924,952.6
+1700916360000,20.923,20.96,20.923,20.955,4409.0
+1700916420000,20.956,20.956,20.942,20.947,1264.0
+1700916480000,20.949,20.958,20.941,20.949,1474.4
+1700916540000,20.946,20.972,20.943,20.943,3732.2
+1700916600000,20.943,20.958,20.93,20.958,5988.3
+1700916660000,20.959,20.962,20.948,20.955,1390.6
+1700916720000,20.959,20.963,20.947,20.96,1182.9
+1700916780000,20.96,20.973,20.956,20.966,4213.1
+1700916840000,20.962,20.962,20.92,20.93,2151.8
+1700916900000,20.931,20.961,20.926,20.948,1703.3
+1700916960000,20.952,20.995,20.952,20.985,4208.0
+1700917020000,20.99,20.998,20.974,20.998,1520.9
+1700917080000,20.993,21.055,20.981,21.028,19304.6
+1700917140000,21.024,21.028,21.001,21.011,1403.0
+1700917200000,21.011,21.16,21.009,21.156,40005.9
+1700917260000,21.156,21.218,21.106,21.106,38569.3
+1700917320000,21.107,21.167,21.103,21.162,10652.2
+1700917380000,21.162,21.182,21.122,21.136,13645.5
+1700917440000,21.137,21.176,21.11,21.113,5978.5
+1700917500000,21.114,21.133,21.076,21.086,8187.1
+1700917560000,21.082,21.096,21.073,21.085,3974.2
+1700917620000,21.086,21.133,21.086,21.108,2562.2
+1700917680000,21.109,21.173,21.109,21.168,12113.7
+1700917740000,21.166,21.19,21.152,21.155,4119.7
+1700917800000,21.155,21.205,21.15,21.163,12706.5
+1700917860000,21.163,21.171,21.09,21.094,10765.1
+1700917920000,21.097,21.122,21.069,21.102,13895.1
+1700917980000,21.107,21.167,21.089,21.149,9791.1
+1700918040000,21.151,21.213,21.141,21.18,22109.2
+1700918100000,21.179,21.221,21.141,21.209,13187.8
+1700918160000,21.21,21.228,21.192,21.194,8332.9
+1700918220000,21.2,21.212,21.181,21.203,3355.0
+1700918280000,21.198,21.23,21.198,21.219,9275.2
+1700918340000,21.216,21.36,21.208,21.335,54640.0
+1700918400000,21.335,21.439,21.317,21.437,48739.3
+1700918460000,21.437,21.443,21.4,21.431,28013.1
+1700918520000,21.431,21.431,21.281,21.328,47487.6
+1700918580000,21.328,21.339,21.234,21.246,16725.6
+1700918640000,21.245,21.258,21.191,21.236,14127.3
+1700918700000,21.237,21.307,21.16,21.185,29159.2
+1700918760000,21.182,21.266,21.16,21.266,6563.5
+1700918820000,21.264,21.295,21.252,21.28,6735.7
+1700918880000,21.28,21.291,21.246,21.25,5945.6
+1700918940000,21.25,21.278,21.224,21.236,6648.6
+1700919000000,21.236,21.287,21.236,21.263,5568.7
+1700919060000,21.263,21.295,21.254,21.254,4330.5
+1700919120000,21.255,21.265,21.24,21.243,4221.9
+1700919180000,21.242,21.245,21.211,21.226,7244.6
+1700919240000,21.229,21.238,21.192,21.2,4433.3
+1700919300000,21.2,21.223,21.187,21.218,3338.0
+1700919360000,21.218,21.228,21.2,21.215,2567.7
+1700919420000,21.214,21.261,21.211,21.249,4644.1
+1700919480000,21.253,21.253,21.235,21.246,2943.4
+1700919540000,21.245,21.251,21.219,21.219,2236.6
+1700919600000,21.219,21.26,21.214,21.26,2738.9
+1700919660000,21.26,21.297,21.241,21.256,5949.3
+1700919720000,21.257,21.287,21.249,21.287,3328.2
+1700919780000,21.285,21.319,21.272,21.313,7182.9
+1700919840000,21.312,21.329,21.268,21.279,4355.1
+1700919900000,21.276,21.34,21.26,21.26,11898.4
+1700919960000,21.262,21.271,21.212,21.236,7071.0
+1700920020000,21.235,21.284,21.234,21.244,5003.6
+1700920080000,21.244,21.278,21.244,21.274,2468.0
+1700920140000,21.274,21.3,21.265,21.267,7709.1
+1700920200000,21.269,21.281,21.263,21.278,2161.5
+1700920260000,21.278,21.282,21.257,21.27,2559.2
+1700920320000,21.272,21.318,21.257,21.306,5435.9
+1700920380000,21.305,21.396,21.298,21.365,15627.5
+1700920440000,21.364,21.407,21.354,21.367,10542.2
+1700920500000,21.367,21.402,21.357,21.368,8646.7
+1700920560000,21.367,21.367,21.305,21.324,6493.2
+1700920620000,21.327,21.334,21.272,21.287,7063.9
+1700920680000,21.287,21.302,21.278,21.29,3088.7
+1700920740000,21.289,21.301,21.271,21.278,3237.3
+1700920800000,21.278,21.3,21.248,21.258,5047.6
+1700920860000,21.259,21.26,21.181,21.196,16529.4
+1700920920000,21.197,21.256,21.19,21.191,12342.0
+1700920980000,21.191,21.235,21.181,21.217,2686.9
+1700921040000,21.215,21.215,21.159,21.171,6014.2
+1700921100000,21.171,21.233,21.15,21.21,7360.7
+1700921160000,21.205,21.208,21.164,21.164,4800.8
+1700921220000,21.166,21.218,21.164,21.2,3646.3
+1700921280000,21.192,21.202,21.181,21.189,1307.0
+1700921340000,21.188,21.205,21.171,21.205,1874.5
+1700921400000,21.203,21.205,21.171,21.171,6008.0
+1700921460000,21.17,21.186,21.156,21.167,4886.0
+1700921520000,21.165,21.169,21.094,21.15,17530.2
+1700921580000,21.149,21.189,21.146,21.179,4343.4
+1700921640000,21.181,21.181,21.152,21.16,2265.5
+1700921700000,21.16,21.174,21.137,21.159,3119.9
+1700921760000,21.16,21.163,21.128,21.131,3220.0
+1700921820000,21.131,21.133,21.1,21.11,5980.6
+1700921880000,21.111,21.123,21.078,21.081,5549.5
+1700921940000,21.081,21.118,21.077,21.115,6791.9
+1700922000000,21.113,21.113,21.077,21.077,4737.2
+1700922060000,21.077,21.084,21.01,21.026,30125.9
+1700922120000,21.03,21.041,21.013,21.027,8693.4
+1700922180000,21.027,21.039,20.998,21.023,12835.9
+1700922240000,21.022,21.027,21.002,21.008,6045.9
+1700922300000,21.011,21.043,21.006,21.025,2488.2
+1700922360000,21.023,21.04,21.015,21.019,5080.8
+1700922420000,21.021,21.029,20.96,20.96,7576.1
+1700922480000,20.961,20.984,20.942,20.942,10819.0
+1700922540000,20.944,21.011,20.941,21.007,7874.8
+1700922600000,21.006,21.069,20.998,21.053,10174.5
+1700922660000,21.055,21.087,21.04,21.061,6994.8
+1700922720000,21.062,21.085,21.016,21.031,5911.1
+1700922780000,21.034,21.04,21.025,21.036,1537.7
+1700922840000,21.035,21.063,21.021,21.027,8439.1
+1700922900000,21.027,21.046,21.021,21.031,3808.3
+1700922960000,21.029,21.046,21.023,21.029,2786.6
+1700923020000,21.03,21.061,21.03,21.045,3873.7
+1700923080000,21.045,21.05,20.887,20.913,18439.0
+1700923140000,20.912,20.976,20.902,20.967,7563.4
+1700923200000,20.967,20.982,20.937,20.962,7947.5
+1700923260000,20.963,21.001,20.962,20.972,4456.9
+1700923320000,20.973,20.985,20.957,20.957,3100.6
+1700923380000,20.957,20.963,20.934,20.934,2569.9
+1700923440000,20.933,20.951,20.928,20.947,2125.3
+1700923500000,20.947,20.961,20.928,20.94,3393.3
+1700923560000,20.94,20.95,20.865,20.931,13612.5
+1700923620000,20.925,20.947,20.911,20.919,5332.4
+1700923680000,20.926,20.926,20.892,20.908,8094.7
+1700923740000,20.91,20.938,20.895,20.938,2306.6
+1700923800000,20.932,20.959,20.914,20.953,5058.5
+1700923860000,20.952,20.982,20.952,20.97,2352.0
+1700923920000,20.972,20.983,20.963,20.972,3095.2
+1700923980000,20.971,20.978,20.963,20.97,1261.7
+1700924040000,20.971,20.987,20.969,20.974,1561.3
+1700924100000,20.974,20.979,20.956,20.958,2362.9
+1700924160000,20.957,20.959,20.908,20.912,2914.6
+1700924220000,20.913,20.92,20.874,20.912,7414.6
+1700924280000,20.911,20.927,20.899,20.927,1361.1
+1700924340000,20.928,20.95,20.918,20.921,4511.4
+1700924400000,20.921,20.921,20.861,20.9,4909.5
+1700924460000,20.9,20.935,20.876,20.933,7080.2
+1700924520000,20.933,21.0,20.925,20.993,10998.7
+1700924580000,20.995,20.997,20.962,20.966,2112.8
+1700924640000,20.966,20.968,20.937,20.947,3575.9
+1700924700000,20.948,20.962,20.9,20.956,23476.2
+1700924760000,20.953,20.965,20.907,20.959,10746.3
+1700924820000,20.956,20.977,20.922,20.929,12070.6
+1700924880000,20.929,20.965,20.916,20.946,2388.8
+1700924940000,20.946,20.983,20.934,20.944,8451.7
+1700925000000,20.938,20.945,20.923,20.93,2508.3
+1700925060000,20.928,20.941,20.924,20.93,2100.5
+1700925120000,20.931,20.936,20.885,20.891,4653.2
+1700925180000,20.896,20.899,20.869,20.869,4014.3
+1700925240000,20.877,20.906,20.877,20.905,2079.8
+1700925300000,20.904,20.936,20.904,20.928,1891.2
+1700925360000,20.929,20.933,20.913,20.931,1888.5
+1700925420000,20.927,20.947,20.918,20.947,4296.2
+1700925480000,20.94,20.949,20.916,20.921,1654.4
+1700925540000,20.921,20.925,20.877,20.888,2923.3
+1700925600000,20.889,20.895,20.849,20.849,4429.6
+1700925660000,20.849,20.864,20.816,20.85,11682.8
+1700925720000,20.851,20.896,20.847,20.894,4607.4
+1700925780000,20.894,20.937,20.889,20.935,6161.0
+1700925840000,20.934,20.934,20.904,20.923,3076.5
+1700925900000,20.923,20.941,20.919,20.94,3095.8
+1700925960000,20.939,21.038,20.938,21.027,12916.9
+1700926020000,21.025,21.094,21.02,21.081,9594.4
+1700926080000,21.081,21.144,21.079,21.097,17276.1
+1700926140000,21.097,21.198,21.095,21.195,16812.5
+1700926200000,21.194,21.198,21.13,21.147,18905.6
+1700926260000,21.149,21.205,21.148,21.2,13758.7
+1700926320000,21.199,21.199,21.125,21.127,8131.4
+1700926380000,21.126,21.127,21.083,21.097,10755.4
+1700926440000,21.099,21.132,21.058,21.068,8881.8
+1700926500000,21.067,21.122,21.048,21.09,7136.9
+1700926560000,21.089,21.106,21.086,21.097,1114.3
+1700926620000,21.097,21.111,21.093,21.098,1993.9
+1700926680000,21.099,21.12,21.078,21.082,5523.3
+1700926740000,21.083,21.101,21.06,21.066,3590.6
+1700926800000,21.065,21.077,21.053,21.053,3523.5
+1700926860000,21.054,21.072,21.025,21.035,3663.1
+1700926920000,21.038,21.069,21.036,21.067,1622.3
+1700926980000,21.069,21.1,21.066,21.08,2974.5
+1700927040000,21.08,21.08,21.051,21.051,1535.1
+1700927100000,21.052,21.075,21.04,21.073,1906.9
+1700927160000,21.072,21.118,21.057,21.109,3332.2
+1700927220000,21.11,21.127,21.09,21.09,2032.1
+1700927280000,21.092,21.107,21.085,21.102,1222.6
+1700927340000,21.104,21.134,21.094,21.13,2593.7
+1700927400000,21.126,21.13,21.073,21.073,3862.0
+1700927460000,21.072,21.085,21.059,21.082,1467.9
+1700927520000,21.083,21.11,21.082,21.093,1807.9
+1700927580000,21.092,21.105,21.087,21.105,1433.2
+1700927640000,21.105,21.105,21.085,21.092,1021.7
+1700927700000,21.093,21.097,21.057,21.058,4675.4
+1700927760000,21.058,21.087,21.05,21.053,2330.2
+1700927820000,21.053,21.078,21.048,21.077,2673.4
+1700927880000,21.081,21.092,21.054,21.056,1123.3
+1700927940000,21.056,21.088,21.049,21.088,1986.0
+1700928000000,21.088,21.101,21.077,21.081,1971.0
+1700928060000,21.08,21.088,21.058,21.075,2165.0
+1700928120000,21.071,21.09,21.062,21.08,1599.4
+1700928180000,21.083,21.139,21.08,21.135,4124.6
+1700928240000,21.136,21.18,21.135,21.141,6250.1
+1700928300000,21.14,21.164,21.109,21.114,4623.8
+1700928360000,21.113,21.126,21.098,21.107,3641.3
+1700928420000,21.106,21.127,21.086,21.121,3601.2
+1700928480000,21.118,21.12,21.068,21.08,5825.9
+1700928540000,21.07,21.089,21.049,21.075,3379.8
+1700928600000,21.078,21.106,21.074,21.084,2568.0
+1700928660000,21.084,21.092,21.054,21.084,2203.7
+1700928720000,21.088,21.128,21.073,21.121,2793.8
+1700928780000,21.116,21.116,21.064,21.067,3491.2
+1700928840000,21.067,21.08,21.063,21.065,2240.8
+1700928900000,21.068,21.105,21.067,21.1,1009.4
+1700928960000,21.096,21.1,21.072,21.074,1509.6
+1700929020000,21.075,21.075,21.058,21.063,1431.6
+1700929080000,21.061,21.061,20.979,20.996,9932.7
+1700929140000,20.996,21.034,20.996,21.03,2387.8
+1700929200000,21.03,21.047,21.025,21.03,3210.6
+1700929260000,21.03,21.037,21.002,21.009,1822.7
+1700929320000,21.009,21.026,20.984,20.985,6271.3
+1700929380000,20.988,21.012,20.987,20.997,3324.3
+1700929440000,20.995,21.006,20.995,21.002,1414.6
+1700929500000,21.001,21.061,20.987,21.061,3375.2
+1700929560000,21.056,21.056,21.036,21.053,1465.4
+1700929620000,21.051,21.055,21.032,21.036,2162.1
+1700929680000,21.035,21.035,20.992,21.014,2720.9
+1700929740000,21.013,21.046,21.01,21.045,2191.3
+1700929800000,21.042,21.051,21.0,21.008,3040.7
+1700929860000,21.003,21.039,21.003,21.031,1360.6
+1700929920000,21.034,21.044,21.016,21.027,2533.2
+1700929980000,21.026,21.028,21.005,21.013,829.0
+1700930040000,21.015,21.017,20.986,20.991,1597.3
+1700930100000,20.993,21.005,20.99,20.999,1434.0
+1700930160000,21.0,21.066,20.989,21.05,2861.1
+1700930220000,21.059,21.064,21.012,21.014,2086.5
+1700930280000,21.014,21.043,21.005,21.017,3577.6
+1700930340000,21.016,21.017,20.984,20.985,2787.6
+1700930400000,20.985,20.988,20.973,20.978,1240.8
+1700930460000,20.977,20.983,20.944,20.964,3095.9
+1700930520000,20.966,20.994,20.966,20.992,720.6
+1700930580000,20.994,20.997,20.973,20.984,1091.4
+1700930640000,20.984,20.996,20.972,20.992,705.4
+1700930700000,20.992,20.992,20.979,20.984,1623.1
+1700930760000,20.981,21.017,20.981,21.017,1197.7
+1700930820000,21.015,21.025,20.999,21.005,2880.3
+1700930880000,21.005,21.008,20.997,21.004,251.0
+1700930940000,21.001,21.009,20.985,20.99,842.6
+1700931000000,20.992,21.003,20.991,20.999,510.4
+1700931060000,20.998,21.022,20.993,21.018,1157.3
+1700931120000,21.014,21.049,21.011,21.046,2414.4
+1700931180000,21.047,21.06,21.02,21.03,5349.8
+1700931240000,21.03,21.036,20.988,20.988,3405.2
+1700931300000,20.99,21.015,20.99,21.001,1474.6
+1700931360000,21.0,21.0,20.986,20.993,1559.7
+1700931420000,20.989,21.01,20.978,20.978,4543.2
+1700931480000,20.978,20.997,20.978,20.997,703.2
+1700931540000,20.997,21.004,20.993,20.996,564.3
+1700931600000,20.999,21.005,20.986,20.994,788.9
+1700931660000,20.993,21.009,20.992,21.009,1103.0
+1700931720000,21.008,21.055,21.005,21.049,6189.5
+1700931780000,21.05,21.056,21.033,21.033,1021.9
+1700931840000,21.033,21.05,21.033,21.035,1529.5
+1700931900000,21.035,21.037,21.021,21.032,1563.3
+1700931960000,21.029,21.059,21.029,21.059,2448.5
+1700932020000,21.057,21.096,21.054,21.074,7996.7
+1700932080000,21.074,21.083,21.065,21.07,1623.5
+1700932140000,21.069,21.077,21.057,21.07,1476.7
+1700932200000,21.067,21.102,21.066,21.102,4129.3
+1700932260000,21.095,21.103,21.068,21.086,6946.8
+1700932320000,21.087,21.102,21.083,21.089,2186.8
+1700932380000,21.09,21.099,21.074,21.082,4703.0
+1700932440000,21.083,21.084,21.058,21.062,494.3
+1700932500000,21.059,21.113,21.059,21.108,3310.8
+1700932560000,21.11,21.145,21.105,21.14,4337.8
+1700932620000,21.139,21.141,21.094,21.1,5096.6
+1700932680000,21.098,21.11,21.093,21.107,639.3
+1700932740000,21.108,21.138,21.108,21.133,3434.1
+1700932800000,21.133,21.14,21.109,21.115,3600.6
+1700932860000,21.11,21.121,21.101,21.112,1898.6
+1700932920000,21.117,21.131,21.109,21.124,1067.4
+1700932980000,21.125,21.143,21.118,21.143,1027.2
+1700933040000,21.141,21.179,21.141,21.175,6236.1
+1700933100000,21.176,21.176,21.146,21.146,3138.2
+1700933160000,21.147,21.216,21.146,21.201,7238.8
+1700933220000,21.203,21.212,21.183,21.183,4567.1
+1700933280000,21.184,21.221,21.182,21.213,6323.3
+1700933340000,21.218,21.219,21.201,21.203,2149.4
+1700933400000,21.206,21.221,21.201,21.212,1580.3
+1700933460000,21.212,21.223,21.192,21.199,4438.9
+1700933520000,21.196,21.199,21.152,21.158,3622.6
+1700933580000,21.157,21.161,21.137,21.142,4955.8
+1700933640000,21.145,21.162,21.143,21.158,2971.2
+1700933700000,21.156,21.167,21.146,21.147,1646.9
+1700933760000,21.15,21.164,21.143,21.144,1840.1
+1700933820000,21.145,21.155,21.134,21.151,1717.4
+1700933880000,21.146,21.161,21.137,21.156,1593.5
+1700933940000,21.157,21.157,21.141,21.148,1484.5
+1700934000000,21.149,21.161,21.133,21.158,3605.0
+1700934060000,21.16,21.207,21.158,21.184,4664.4
+1700934120000,21.184,21.216,21.184,21.207,1638.4
+1700934180000,21.208,21.224,21.208,21.217,3235.2
+1700934240000,21.217,21.24,21.207,21.233,6420.3
+1700934300000,21.233,21.24,21.218,21.218,10775.5
+1700934360000,21.223,21.228,21.203,21.203,1257.3
+1700934420000,21.202,21.207,21.188,21.19,2266.6
+1700934480000,21.194,21.223,21.194,21.217,2866.1
+1700934540000,21.22,21.23,21.217,21.217,2908.9
+1700934600000,21.217,21.217,21.189,21.198,3043.4
+1700934660000,21.201,21.214,21.198,21.206,1206.0
+1700934720000,21.206,21.212,21.159,21.162,7138.9
+1700934780000,21.162,21.185,21.15,21.157,6746.4
+1700934840000,21.158,21.168,21.154,21.165,891.0
+1700934900000,21.163,21.164,21.086,21.089,8575.7
+1700934960000,21.09,21.136,21.056,21.098,15763.1
+1700935020000,21.097,21.097,21.017,21.037,12208.3
+1700935080000,21.033,21.037,20.996,21.033,10324.5
+1700935140000,21.036,21.044,21.031,21.031,2107.3
+1700935200000,21.034,21.046,21.017,21.026,5777.1
+1700935260000,21.028,21.041,21.006,21.039,4795.9
+1700935320000,21.04,21.059,21.03,21.055,1834.1
+1700935380000,21.054,21.062,21.036,21.04,3823.1
+1700935440000,21.042,21.076,21.042,21.073,2697.2
+1700935500000,21.072,21.113,21.06,21.113,2661.1
+1700935560000,21.112,21.112,21.093,21.095,1694.4
+1700935620000,21.095,21.1,21.072,21.087,2649.5
+1700935680000,21.088,21.1,21.076,21.085,1140.9
+1700935740000,21.086,21.1,21.077,21.1,1024.6
+1700935800000,21.101,21.113,21.093,21.093,1859.4
+1700935860000,21.09,21.1,21.081,21.097,2007.0
+1700935920000,21.095,21.098,21.056,21.056,2687.4
+1700935980000,21.056,21.056,21.04,21.042,2304.8
+1700936040000,21.046,21.05,21.02,21.03,1853.0
+1700936100000,21.029,21.039,21.024,21.027,1065.0
+1700936160000,21.028,21.03,21.006,21.02,3575.8
+1700936220000,21.02,21.026,21.004,21.019,1876.7
+1700936280000,21.022,21.033,21.009,21.029,994.2
+1700936340000,21.029,21.056,21.029,21.048,2974.2
+1700936400000,21.05,21.119,21.047,21.109,3344.5
+1700936460000,21.109,21.125,21.09,21.116,3009.7
+1700936520000,21.117,21.145,21.114,21.137,1975.6
+1700936580000,21.137,21.148,21.108,21.143,4448.0
+1700936640000,21.142,21.181,21.139,21.159,3286.6
+1700936700000,21.159,21.168,21.152,21.162,584.2
+1700936760000,21.164,21.171,21.127,21.157,1888.5
+1700936820000,21.157,21.187,21.15,21.175,2739.4
+1700936880000,21.178,21.191,21.174,21.182,1684.2
+1700936940000,21.182,21.211,21.177,21.209,3579.6
+1700937000000,21.208,21.228,21.186,21.221,5481.6
+1700937060000,21.221,21.225,21.191,21.191,1962.6
+1700937120000,21.193,21.216,21.19,21.194,5137.5
+1700937180000,21.195,21.223,21.191,21.223,2928.8
+1700937240000,21.221,21.221,21.199,21.2,1556.6
+1700937300000,21.202,21.202,21.148,21.164,6796.1
+1700937360000,21.166,21.215,21.166,21.189,3078.9
+1700937420000,21.189,21.201,21.185,21.188,1471.7
+1700937480000,21.193,21.196,21.17,21.179,1371.1
+1700937540000,21.179,21.18,21.16,21.177,1199.4
+1700937600000,21.177,21.218,21.177,21.218,2194.5
+1700937660000,21.217,21.228,21.212,21.227,1271.3
+1700937720000,21.227,21.227,21.197,21.199,1458.7
+1700937780000,21.201,21.227,21.201,21.223,2186.2
+1700937840000,21.219,21.251,21.219,21.248,9452.3
+1700937900000,21.25,21.292,21.25,21.277,6072.9
+1700937960000,21.275,21.314,21.27,21.309,4274.3
+1700938020000,21.309,21.32,21.262,21.265,4999.5
+1700938080000,21.267,21.285,21.25,21.279,2803.9
+1700938140000,21.278,21.291,21.273,21.281,1982.1
+1700938200000,21.28,21.289,21.225,21.225,4591.8
+1700938260000,21.225,21.237,21.191,21.197,8851.5
+1700938320000,21.203,21.211,21.193,21.2,1289.7
+1700938380000,21.202,21.212,21.172,21.211,7473.4
+1700938440000,21.211,21.22,21.206,21.213,982.3
+1700938500000,21.212,21.212,21.187,21.197,1894.2
+1700938560000,21.196,21.199,21.178,21.198,1730.0
+1700938620000,21.2,21.213,21.194,21.199,2838.3
+1700938680000,21.202,21.211,21.198,21.205,522.2
+1700938740000,21.202,21.213,21.196,21.202,683.6
+1700938800000,21.198,21.227,21.195,21.221,2156.6
+1700938860000,21.222,21.237,21.211,21.232,1218.9
+1700938920000,21.233,21.25,21.233,21.25,1136.1
+1700938980000,21.249,21.249,21.208,21.214,2932.1
+1700939040000,21.214,21.226,21.208,21.215,1168.4
+1700939100000,21.221,21.273,21.217,21.27,2692.7
+1700939160000,21.269,21.273,21.23,21.233,1935.7
+1700939220000,21.23,21.231,21.209,21.231,1581.8
+1700939280000,21.229,21.229,21.2,21.2,1644.1
+1700939340000,21.201,21.245,21.195,21.232,2016.5
+1700939400000,21.232,21.232,21.216,21.218,770.1
+1700939460000,21.218,21.221,21.208,21.217,1480.8
+1700939520000,21.218,21.218,21.198,21.209,1242.6
+1700939580000,21.206,21.208,21.195,21.201,892.1
+1700939640000,21.2,21.2,21.179,21.189,1700.8
+1700939700000,21.19,21.218,21.19,21.218,1746.8
+1700939760000,21.217,21.227,21.206,21.213,1236.4
+1700939820000,21.209,21.209,21.198,21.206,531.6
+1700939880000,21.206,21.224,21.204,21.204,1911.9
+1700939940000,21.207,21.216,21.205,21.215,852.6
+1700940000000,21.212,21.212,21.182,21.19,2112.0
+1700940060000,21.19,21.194,21.179,21.182,1212.7
+1700940120000,21.181,21.197,21.176,21.182,1373.9
+1700940180000,21.18,21.19,21.175,21.179,1050.0
+1700940240000,21.181,21.196,21.173,21.196,1261.2
+1700940300000,21.195,21.205,21.188,21.205,1257.9
+1700940360000,21.204,21.212,21.2,21.202,931.0
+1700940420000,21.208,21.248,21.205,21.235,4229.3
+1700940480000,21.236,21.249,21.227,21.231,1940.5
+1700940540000,21.231,21.253,21.231,21.247,968.6
+1700940600000,21.245,21.252,21.222,21.246,5725.4
+1700940660000,21.242,21.245,21.192,21.192,1098.6
+1700940720000,21.193,21.213,21.193,21.213,2659.0
+1700940780000,21.209,21.216,21.204,21.208,763.2
+1700940840000,21.21,21.245,21.21,21.228,1630.0
+1700940900000,21.228,21.243,21.222,21.234,2050.5
+1700940960000,21.229,21.242,21.214,21.241,2527.5
+1700941020000,21.242,21.242,21.215,21.223,872.4
+1700941080000,21.222,21.239,21.215,21.239,2532.3
+1700941140000,21.238,21.238,21.227,21.231,266.7
+1700941200000,21.23,21.246,21.223,21.24,779.9
+1700941260000,21.24,21.288,21.24,21.287,2664.7
+1700941320000,21.288,21.297,21.27,21.28,1811.5
+1700941380000,21.28,21.286,21.275,21.282,700.3
+1700941440000,21.282,21.293,21.274,21.284,1740.1
+1700941500000,21.289,21.336,21.289,21.306,6249.8
+1700941560000,21.307,21.311,21.275,21.276,2414.3
+1700941620000,21.275,21.275,21.229,21.239,5447.9
+1700941680000,21.234,21.279,21.227,21.264,1986.1
+1700941740000,21.263,21.292,21.262,21.289,1161.2
+1700941800000,21.288,21.299,21.28,21.293,4328.0
+1700941860000,21.292,21.299,21.281,21.281,272.3
+1700941920000,21.281,21.287,21.259,21.264,2735.1
+1700941980000,21.263,21.274,21.24,21.24,3611.7
+1700942040000,21.24,21.258,21.24,21.242,1969.9
+1700942100000,21.242,21.247,21.232,21.244,1545.9
+1700942160000,21.245,21.245,21.223,21.23,818.1
+1700942220000,21.232,21.252,21.217,21.242,2820.8
+1700942280000,21.242,21.252,21.236,21.248,1648.6
+1700942340000,21.247,21.247,21.222,21.224,563.6
+1700942400000,21.223,21.248,21.221,21.247,1111.6
+1700942460000,21.246,21.251,21.233,21.239,1046.0
+1700942520000,21.235,21.286,21.234,21.26,3941.2
+1700942580000,21.26,21.272,21.243,21.246,2076.6
+1700942640000,21.245,21.25,21.22,21.224,3062.3
+1700942700000,21.224,21.225,21.188,21.19,3642.8
+1700942760000,21.188,21.203,21.186,21.187,1967.8
+1700942820000,21.187,21.208,21.187,21.19,2766.4
+1700942880000,21.188,21.201,21.18,21.18,3944.5
+1700942940000,21.18,21.188,21.166,21.182,1677.1
+1700943000000,21.177,21.177,21.158,21.158,2560.1
+1700943060000,21.157,21.178,21.155,21.178,1599.8
+1700943120000,21.18,21.184,21.166,21.174,1273.0
+1700943180000,21.172,21.193,21.157,21.189,2611.3
+1700943240000,21.192,21.196,21.173,21.173,1810.8
+1700943300000,21.174,21.191,21.169,21.191,957.7
+1700943360000,21.188,21.189,21.167,21.17,1115.6
+1700943420000,21.17,21.179,21.162,21.166,737.7
+1700943480000,21.169,21.171,21.157,21.164,1019.4
+1700943540000,21.164,21.174,21.161,21.161,434.6
+1700943600000,21.162,21.171,21.14,21.164,8155.7
+1700943660000,21.164,21.172,21.154,21.154,846.8
+1700943720000,21.154,21.162,21.142,21.16,262.9
+1700943780000,21.16,21.161,21.128,21.135,1979.1
+1700943840000,21.133,21.136,21.104,21.108,3513.2
+1700943900000,21.108,21.117,21.084,21.112,5749.8
+1700943960000,21.112,21.12,21.105,21.113,1231.4
+1700944020000,21.114,21.146,21.114,21.143,2990.9
+1700944080000,21.144,21.158,21.134,21.158,3655.5
+1700944140000,21.158,21.16,21.137,21.137,1047.0
+1700944200000,21.138,21.145,21.129,21.145,768.2
+1700944260000,21.145,21.165,21.145,21.158,1007.9
+1700944320000,21.159,21.203,21.138,21.179,12623.3
+1700944380000,21.178,21.178,21.155,21.156,1097.0
+1700944440000,21.154,21.184,21.143,21.184,2494.6
+1700944500000,21.185,21.186,21.171,21.172,1105.0
+1700944560000,21.175,21.185,21.169,21.17,2359.9
+1700944620000,21.169,21.194,21.166,21.169,2071.1
+1700944680000,21.17,21.176,21.146,21.174,3111.6
+1700944740000,21.176,21.214,21.174,21.2,3111.7
+1700944800000,21.198,21.231,21.198,21.229,2871.8
+1700944860000,21.229,21.255,21.227,21.227,2044.8
+1700944920000,21.225,21.235,21.207,21.207,1365.3
+1700944980000,21.206,21.211,21.197,21.197,2513.2
+1700945040000,21.199,21.199,21.159,21.178,4393.3
+1700945100000,21.178,21.192,21.156,21.186,3923.6
+1700945160000,21.184,21.203,21.182,21.196,826.8
+1700945220000,21.198,21.226,21.187,21.187,1948.1
+1700945280000,21.187,21.197,21.176,21.193,1317.4
+1700945340000,21.192,21.201,21.185,21.199,1483.0
+1700945400000,21.198,21.198,21.175,21.18,1119.3
+1700945460000,21.182,21.214,21.182,21.205,912.3
+1700945520000,21.206,21.213,21.203,21.206,289.0
+1700945580000,21.209,21.213,21.199,21.206,954.9
+1700945640000,21.206,21.207,21.195,21.202,383.9
+1700945700000,21.202,21.234,21.195,21.231,2041.5
+1700945760000,21.231,21.246,21.23,21.242,1736.8
+1700945820000,21.242,21.253,21.242,21.244,654.0
+1700945880000,21.245,21.274,21.239,21.27,2001.8
+1700945940000,21.269,21.272,21.232,21.239,2856.0
+1700946000000,21.238,21.299,21.238,21.292,3727.1
+1700946060000,21.293,21.298,21.278,21.288,2683.8
+1700946120000,21.287,21.321,21.277,21.317,2482.9
+1700946180000,21.317,21.333,21.317,21.327,1959.7
+1700946240000,21.323,21.337,21.321,21.337,1426.8
+1700946300000,21.334,21.335,21.317,21.317,1406.0
+1700946360000,21.318,21.334,21.311,21.328,1863.4
+1700946420000,21.323,21.359,21.323,21.344,4305.4
+1700946480000,21.342,21.342,21.301,21.327,6814.7
+1700946540000,21.327,21.327,21.319,21.325,1021.0
+1700946600000,21.325,21.325,21.305,21.316,1125.1
+1700946660000,21.316,21.316,21.296,21.31,2513.3
+1700946720000,21.311,21.32,21.285,21.313,5850.6
+1700946780000,21.315,21.32,21.277,21.311,6210.7
+1700946840000,21.312,21.318,21.296,21.296,1175.0
+1700946900000,21.296,21.318,21.286,21.298,3478.4
+1700946960000,21.298,21.314,21.294,21.311,412.7
+1700947020000,21.311,21.312,21.287,21.288,1955.4
+1700947080000,21.287,21.3,21.28,21.297,1251.2
+1700947140000,21.296,21.31,21.295,21.302,741.1
+1700947200000,21.3,21.314,21.293,21.306,1189.9
+1700947260000,21.307,21.333,21.307,21.325,1538.5
+1700947320000,21.326,21.336,21.323,21.323,1289.4
+1700947380000,21.324,21.33,21.311,21.312,1141.6
+1700947440000,21.312,21.325,21.306,21.318,1656.2
+1700947500000,21.317,21.327,21.316,21.324,1087.5
+1700947560000,21.324,21.336,21.324,21.333,916.9
+1700947620000,21.333,21.335,21.301,21.309,2545.1
+1700947680000,21.308,21.309,21.297,21.3,1450.3
+1700947740000,21.3,21.316,21.3,21.311,1586.6
+1700947800000,21.312,21.329,21.312,21.32,2528.7
+1700947860000,21.321,21.334,21.314,21.314,1244.8
+1700947920000,21.314,21.315,21.281,21.283,2405.5
+1700947980000,21.282,21.286,21.261,21.274,7989.2
+1700948040000,21.273,21.303,21.27,21.302,1237.6
+1700948100000,21.303,21.322,21.302,21.302,1670.1
+1700948160000,21.303,21.32,21.293,21.294,2757.8
+1700948220000,21.293,21.293,21.264,21.265,1917.4
+1700948280000,21.264,21.264,21.24,21.241,2805.4
+1700948340000,21.241,21.295,21.241,21.285,2816.5
+1700948400000,21.288,21.288,21.258,21.265,2136.6
+1700948460000,21.265,21.265,21.249,21.262,637.4
+1700948520000,21.262,21.29,21.262,21.28,1379.2
+1700948580000,21.282,21.296,21.268,21.268,719.0
+1700948640000,21.274,21.278,21.246,21.253,1992.9
+1700948700000,21.251,21.262,21.241,21.261,1266.5
+1700948760000,21.259,21.298,21.259,21.298,1789.4
+1700948820000,21.296,21.296,21.277,21.285,1274.4
+1700948880000,21.286,21.298,21.286,21.297,332.7
+1700948940000,21.298,21.298,21.28,21.282,1055.0
+1700949000000,21.282,21.293,21.271,21.293,739.6
+1700949060000,21.293,21.305,21.292,21.292,927.3
+1700949120000,21.291,21.291,21.27,21.278,874.2
+1700949180000,21.277,21.28,21.257,21.264,1669.8
+1700949240000,21.264,21.308,21.255,21.308,5001.8
+1700949300000,21.309,21.328,21.286,21.326,4777.1
+1700949360000,21.329,21.34,21.321,21.335,2141.3
+1700949420000,21.334,21.334,21.32,21.325,650.8
+1700949480000,21.325,21.33,21.313,21.313,515.5
+1700949540000,21.312,21.32,21.304,21.311,2024.3
+1700949600000,21.31,21.318,21.3,21.316,1758.9
+1700949660000,21.317,21.317,21.295,21.314,3439.2
+1700949720000,21.313,21.313,21.3,21.305,462.4
+1700949780000,21.303,21.305,21.293,21.299,1820.4
+1700949840000,21.298,21.332,21.298,21.332,1570.9
+1700949900000,21.331,21.331,21.315,21.32,870.0
+1700949960000,21.321,21.344,21.321,21.342,4904.2
+1700950020000,21.341,21.348,21.326,21.348,1013.0
+1700950080000,21.344,21.352,21.337,21.352,960.4
+1700950140000,21.35,21.354,21.326,21.351,2539.2
+1700950200000,21.351,21.356,21.322,21.352,8057.6
+1700950260000,21.352,21.372,21.351,21.371,2494.2
+1700950320000,21.371,21.371,21.34,21.358,3085.3
+1700950380000,21.357,21.357,21.339,21.346,1292.4
+1700950440000,21.344,21.358,21.344,21.354,510.0
+1700950500000,21.354,21.366,21.353,21.362,697.5
+1700950560000,21.364,21.378,21.363,21.373,1145.1
+1700950620000,21.373,21.373,21.357,21.366,1205.3
+1700950680000,21.366,21.418,21.365,21.412,11906.3
+1700950740000,21.414,21.418,21.4,21.402,3064.1
+1700950800000,21.405,21.409,21.399,21.409,838.9
+1700950860000,21.407,21.413,21.402,21.402,1376.4
+1700950920000,21.406,21.415,21.403,21.403,1133.7
+1700950980000,21.403,21.411,21.4,21.4,749.7
+1700951040000,21.401,21.402,21.386,21.386,2935.2
+1700951100000,21.386,21.39,21.362,21.365,3749.9
+1700951160000,21.37,21.392,21.366,21.392,1534.1
+1700951220000,21.393,21.403,21.378,21.378,7229.2
+1700951280000,21.378,21.388,21.348,21.352,3384.4
+1700951340000,21.352,21.387,21.346,21.381,1704.8
+1700951400000,21.381,21.381,21.367,21.368,893.1
+1700951460000,21.368,21.375,21.365,21.373,463.1
+1700951520000,21.373,21.393,21.367,21.393,7206.1
+1700951580000,21.393,21.406,21.376,21.382,5348.7
+1700951640000,21.382,21.384,21.348,21.373,7656.6
+1700951700000,21.373,21.376,21.336,21.34,1221.2
+1700951760000,21.34,21.35,21.306,21.317,6043.8
+1700951820000,21.317,21.33,21.312,21.324,692.2
+1700951880000,21.328,21.356,21.328,21.353,834.8
+1700951940000,21.355,21.371,21.35,21.371,2051.2
+1700952000000,21.37,21.373,21.345,21.35,2290.8
+1700952060000,21.348,21.35,21.334,21.335,1221.5
+1700952120000,21.335,21.338,21.325,21.338,3646.8
+1700952180000,21.336,21.345,21.335,21.345,190.1
+1700952240000,21.345,21.347,21.329,21.336,2265.4
+1700952300000,21.334,21.334,21.312,21.324,2254.1
+1700952360000,21.32,21.328,21.319,21.32,585.5
+1700952420000,21.321,21.325,21.32,21.321,213.6
+1700952480000,21.322,21.328,21.322,21.326,415.3
+1700952540000,21.326,21.328,21.322,21.327,693.9
+1700952600000,21.328,21.334,21.327,21.333,504.8
+1700952660000,21.334,21.336,21.332,21.336,980.9
+1700952720000,21.337,21.416,21.337,21.412,4137.4
+1700952780000,21.412,21.435,21.405,21.427,6347.0
+1700952840000,21.427,21.436,21.4,21.414,3523.7
+1700952900000,21.415,21.416,21.398,21.398,2409.5
+1700952960000,21.398,21.413,21.393,21.413,1855.0
+1700953020000,21.414,21.427,21.413,21.427,1921.8
+1700953080000,21.426,21.427,21.405,21.411,4042.3
+1700953140000,21.411,21.42,21.4,21.401,1086.5
+1700953200000,21.4,21.434,21.384,21.426,6935.7
+1700953260000,21.425,21.723,21.425,21.643,93610.7
+1700953320000,21.643,21.739,21.638,21.716,36413.9
+1700953380000,21.718,21.793,21.693,21.753,36347.8
+1700953440000,21.753,21.934,21.752,21.883,59254.1
+1700953500000,21.885,21.895,21.813,21.817,24694.3
+1700953560000,21.818,21.818,21.718,21.725,17966.3
+1700953620000,21.722,21.833,21.716,21.828,21132.1
+1700953680000,21.83,21.83,21.702,21.74,15074.1
+1700953740000,21.739,21.739,21.688,21.712,15564.2
+1700953800000,21.711,21.77,21.71,21.714,8458.3
+1700953860000,21.714,21.714,21.651,21.652,5153.0
+1700953920000,21.652,21.695,21.649,21.691,12587.5
+1700953980000,21.69,21.696,21.646,21.648,5150.5
+1700954040000,21.647,21.672,21.647,21.663,1991.4
+1700954100000,21.663,21.695,21.64,21.662,12454.7
+1700954160000,21.666,21.668,21.63,21.651,6739.1
+1700954220000,21.65,21.71,21.649,21.701,4262.0
+1700954280000,21.699,21.745,21.689,21.741,5969.3
+1700954340000,21.74,21.788,21.74,21.755,8211.9
+1700954400000,21.747,21.767,21.74,21.754,4492.9
+1700954460000,21.754,21.806,21.733,21.775,11259.0
+1700954520000,21.771,21.775,21.725,21.769,6447.2
+1700954580000,21.77,21.779,21.714,21.774,10246.2
+1700954640000,21.775,21.819,21.774,21.802,5923.6
+1700954700000,21.807,21.816,21.799,21.807,2978.1
+1700954760000,21.807,21.894,21.801,21.871,13644.8
+1700954820000,21.87,21.881,21.832,21.859,5734.8
+1700954880000,21.857,21.859,21.802,21.809,4087.5
+1700954940000,21.808,21.846,21.8,21.812,5789.8
+1700955000000,21.81,21.892,21.806,21.873,11137.3
+1700955060000,21.871,21.875,21.822,21.825,6661.5
+1700955120000,21.828,21.829,21.799,21.8,7340.9
+1700955180000,21.8,21.822,21.767,21.767,8201.8
+1700955240000,21.766,21.787,21.758,21.774,4851.8
+1700955300000,21.776,21.783,21.759,21.759,2241.3
+1700955360000,21.761,21.771,21.757,21.765,1458.4
+1700955420000,21.767,21.814,21.767,21.811,3596.9
+1700955480000,21.808,21.817,21.803,21.814,1850.9
+1700955540000,21.813,21.893,21.809,21.884,3512.7
+1700955600000,21.887,21.913,21.861,21.905,12597.5
+1700955660000,21.907,21.921,21.853,21.853,12793.0
+1700955720000,21.858,21.916,21.832,21.909,9766.9
+1700955780000,21.912,22.008,21.912,22.004,28584.7
+1700955840000,22.006,22.25,21.987,22.172,50949.9
+1700955900000,22.173,22.244,22.06,22.099,37779.1
+1700955960000,22.098,22.172,22.078,22.153,15320.5
+1700956020000,22.152,22.199,22.074,22.125,19492.1
+1700956080000,22.124,22.18,22.101,22.114,13850.2
+1700956140000,22.114,22.171,22.112,22.12,10513.6
+1700956200000,22.123,22.15,22.11,22.122,11117.1
+1700956260000,22.126,22.157,22.12,22.135,5896.7
+1700956320000,22.137,22.148,22.111,22.124,10055.3
+1700956380000,22.123,22.144,22.111,22.13,11633.6
+1700956440000,22.127,22.134,22.11,22.118,5166.1
+1700956500000,22.119,22.144,22.11,22.13,8278.0
+1700956560000,22.128,22.182,22.124,22.126,10850.3
+1700956620000,22.133,22.218,22.123,22.199,13214.2
+1700956680000,22.197,22.212,22.157,22.208,6268.6
+1700956740000,22.205,22.21,22.178,22.197,3397.3
+1700956800000,22.196,22.24,22.11,22.119,26885.8
+1700956860000,22.122,22.137,22.069,22.12,34083.4
+1700956920000,22.124,22.17,22.079,22.162,13243.3
+1700956980000,22.159,22.159,22.092,22.114,13797.9
+1700957040000,22.112,22.129,22.094,22.106,5427.7
+1700957100000,22.106,22.106,22.0,22.004,13471.5
+1700957160000,22.009,22.067,21.985,22.062,14429.0
+1700957220000,22.062,22.068,21.984,21.99,9096.6
+1700957280000,21.99,22.001,21.944,21.956,10823.1
+1700957340000,21.95,21.993,21.948,21.993,9718.0
+1700957400000,21.991,22.043,21.976,21.987,9505.7
+1700957460000,21.987,22.001,21.939,21.95,6154.1
+1700957520000,21.954,22.02,21.924,22.02,6815.8
+1700957580000,22.019,22.019,21.947,21.965,4452.1
+1700957640000,21.964,21.994,21.957,21.991,1848.8
+1700957700000,21.99,22.028,21.972,22.017,5005.6
+1700957760000,22.017,22.017,21.912,21.928,8427.4
+1700957820000,21.931,21.959,21.916,21.948,8561.4
+1700957880000,21.948,21.948,21.896,21.901,6314.0
+1700957940000,21.9,21.933,21.886,21.918,5117.6
+1700958000000,21.92,21.963,21.92,21.947,5527.8
+1700958060000,21.941,21.975,21.929,21.96,6427.7
+1700958120000,21.959,21.96,21.926,21.934,2964.4
+1700958180000,21.938,21.991,21.938,21.983,2958.7
+1700958240000,21.984,22.02,21.982,22.016,5894.3
+1700958300000,22.016,22.024,21.977,22.003,9254.3
+1700958360000,22.004,22.031,22.004,22.022,5251.3
+1700958420000,22.022,22.039,21.999,21.999,3156.5
+1700958480000,21.999,22.001,21.966,21.973,2304.6
+1700958540000,21.973,21.997,21.969,21.997,1077.8
+1700958600000,21.996,22.034,21.972,22.034,6657.5
+1700958660000,22.036,22.106,22.035,22.047,16952.5
+1700958720000,22.048,22.164,22.048,22.105,21660.1
+1700958780000,22.099,22.151,22.064,22.069,8509.5
+1700958840000,22.065,22.075,22.038,22.059,5396.5
+1700958900000,22.057,22.085,22.027,22.085,3301.0
+1700958960000,22.083,22.15,22.062,22.15,6781.1
+1700959020000,22.147,22.148,22.092,22.135,3662.7
+1700959080000,22.126,22.174,22.105,22.17,9086.1
+1700959140000,22.17,22.243,22.159,22.236,12807.8
+1700959200000,22.238,22.313,22.224,22.295,20672.7
+1700959260000,22.297,22.388,22.29,22.364,27300.4
+1700959320000,22.362,22.373,22.238,22.302,14691.7
+1700959380000,22.302,22.305,22.24,22.24,8130.3
+1700959440000,22.243,22.243,22.18,22.224,10819.5
+1700959500000,22.228,22.246,22.157,22.157,10799.6
+1700959560000,22.162,22.176,22.137,22.15,6767.1
+1700959620000,22.148,22.165,22.136,22.148,4094.9
+1700959680000,22.148,22.158,22.105,22.105,6388.8
+1700959740000,22.106,22.112,22.09,22.1,2736.9
+1700959800000,22.099,22.099,22.026,22.049,8925.7
+1700959860000,22.044,22.055,22.026,22.03,4688.3
+1700959920000,22.029,22.048,21.967,21.972,14198.0
+1700959980000,21.971,21.972,21.906,21.933,13797.3
+1700960040000,21.926,21.989,21.897,21.957,10817.1
+1700960100000,21.956,21.98,21.918,21.921,4601.8
+1700960160000,21.92,22.015,21.912,21.995,7812.3
+1700960220000,21.994,22.03,21.992,21.992,5192.3
+1700960280000,21.993,21.995,21.948,21.957,2627.7
+1700960340000,21.96,21.977,21.947,21.959,3241.9
+1700960400000,21.958,21.968,21.922,21.927,5215.8
+1700960460000,21.928,21.967,21.928,21.941,3607.5
+1700960520000,21.942,21.942,21.92,21.936,2931.8
+1700960580000,21.935,21.953,21.921,21.94,4865.7
+1700960640000,21.94,21.947,21.916,21.927,3798.5
+1700960700000,21.925,21.968,21.925,21.952,5384.9
+1700960760000,21.95,22.023,21.949,21.997,8775.3
+1700960820000,21.997,21.997,21.927,21.945,6026.9
+1700960880000,21.939,21.939,21.823,21.863,16384.4
+1700960940000,21.864,21.883,21.832,21.836,7101.7
+1700961000000,21.834,21.854,21.809,21.822,7679.8
+1700961060000,21.826,21.846,21.776,21.799,12044.0
+1700961120000,21.799,21.884,21.799,21.87,7551.6
+1700961180000,21.871,21.874,21.795,21.822,10836.6
+1700961240000,21.822,21.848,21.802,21.808,3495.8
+1700961300000,21.81,21.82,21.794,21.802,4667.4
+1700961360000,21.802,21.807,21.758,21.798,8635.1
+1700961420000,21.804,21.847,21.797,21.841,3849.8
+1700961480000,21.841,21.841,21.727,21.748,22157.0
+1700961540000,21.744,21.787,21.71,21.766,10490.4
+1700961600000,21.766,21.77,21.671,21.714,12856.3
+1700961660000,21.715,21.767,21.715,21.762,5414.7
+1700961720000,21.768,21.783,21.755,21.773,3513.0
+1700961780000,21.775,21.809,21.719,21.724,9052.5
+1700961840000,21.725,21.789,21.712,21.778,2045.8
+1700961900000,21.781,21.781,21.72,21.756,5165.5
+1700961960000,21.757,21.811,21.754,21.803,5288.7
+1700962020000,21.809,21.847,21.809,21.821,4747.1
+1700962080000,21.822,21.822,21.802,21.802,2604.5
+1700962140000,21.802,21.802,21.776,21.796,2136.3
+1700962200000,21.798,21.837,21.784,21.83,5060.0
+1700962260000,21.834,21.85,21.819,21.845,4866.7
+1700962320000,21.845,21.877,21.83,21.868,5176.3
+1700962380000,21.865,21.876,21.791,21.792,5463.1
+1700962440000,21.791,21.817,21.78,21.781,2317.1
+1700962500000,21.782,21.786,21.735,21.74,5873.2
+1700962560000,21.741,21.777,21.741,21.765,3720.1
+1700962620000,21.765,21.779,21.747,21.758,2422.6
+1700962680000,21.757,21.757,21.738,21.74,2600.3
+1700962740000,21.741,21.746,21.723,21.74,2815.7
+1700962800000,21.742,21.756,21.728,21.74,1725.8
+1700962860000,21.742,21.752,21.73,21.736,1839.9
+1700962920000,21.732,21.75,21.727,21.739,1450.1
+1700962980000,21.738,21.774,21.738,21.759,2105.6
+1700963040000,21.76,21.765,21.722,21.722,2139.7
+1700963100000,21.722,21.73,21.672,21.679,6402.9
+1700963160000,21.679,21.706,21.657,21.706,6403.5
+1700963220000,21.704,21.721,21.687,21.702,2123.8
+1700963280000,21.702,21.762,21.702,21.755,3743.8
+1700963340000,21.756,21.779,21.715,21.72,4791.8
+1700963400000,21.719,21.744,21.667,21.696,7687.3
+1700963460000,21.701,21.701,21.618,21.654,8198.0
+1700963520000,21.655,21.683,21.562,21.607,14122.2
+1700963580000,21.607,21.68,21.607,21.68,5338.3
+1700963640000,21.678,21.678,21.629,21.637,4351.0
+1700963700000,21.635,21.647,21.601,21.612,8443.9
+1700963760000,21.612,21.643,21.589,21.597,7141.1
+1700963820000,21.595,21.643,21.595,21.622,3586.9
+1700963880000,21.619,21.624,21.552,21.559,6302.5
+1700963940000,21.558,21.58,21.546,21.566,7645.8
+1700964000000,21.565,21.627,21.536,21.566,13703.5
+1700964060000,21.566,21.574,21.538,21.573,6948.1
+1700964120000,21.566,21.613,21.54,21.559,6520.8
+1700964180000,21.559,21.603,21.532,21.562,35540.2
+1700964240000,21.561,21.62,21.555,21.591,7270.7
+1700964300000,21.59,21.601,21.562,21.6,3884.4
+1700964360000,21.6,21.656,21.6,21.655,7710.6
+1700964420000,21.655,21.674,21.648,21.674,3636.1
+1700964480000,21.674,21.694,21.66,21.666,4150.5
+1700964540000,21.665,21.676,21.636,21.658,3857.7
+1700964600000,21.658,21.697,21.647,21.69,3416.0
+1700964660000,21.691,21.73,21.656,21.662,9234.0
+1700964720000,21.662,21.674,21.631,21.668,4983.7
+1700964780000,21.667,21.667,21.63,21.635,3138.0
+1700964840000,21.639,21.656,21.63,21.655,2185.5
+1700964900000,21.655,21.686,21.655,21.664,4329.5
+1700964960000,21.663,21.667,21.556,21.588,35016.4
+1700965020000,21.588,21.608,21.574,21.599,3976.2
+1700965080000,21.599,21.613,21.585,21.613,3832.1
+1700965140000,21.613,21.62,21.582,21.598,4364.9
+1700965200000,21.598,21.613,21.589,21.593,5583.0
+1700965260000,21.593,21.615,21.589,21.615,1894.4
+1700965320000,21.614,21.627,21.613,21.627,1748.6
+1700965380000,21.623,21.643,21.604,21.638,2930.6
+1700965440000,21.638,21.649,21.637,21.641,2487.8
+1700965500000,21.637,21.637,21.606,21.636,2649.7
+1700965560000,21.634,21.634,21.598,21.606,2517.2
+1700965620000,21.606,21.606,21.585,21.591,1873.1
+1700965680000,21.593,21.614,21.593,21.599,1337.0
+1700965740000,21.604,21.614,21.565,21.566,6599.9
+1700965800000,21.566,21.6,21.52,21.543,9689.8
+1700965860000,21.548,21.566,21.533,21.566,2468.5
+1700965920000,21.567,21.575,21.549,21.555,7160.3
+1700965980000,21.558,21.558,21.536,21.546,2991.6
+1700966040000,21.546,21.553,21.504,21.522,5659.4
+1700966100000,21.519,21.528,21.467,21.528,12566.8
+1700966160000,21.529,21.571,21.529,21.569,5869.2
+1700966220000,21.567,21.588,21.561,21.582,2923.0
+1700966280000,21.581,21.595,21.574,21.589,1382.3
+1700966340000,21.592,21.614,21.592,21.612,1800.3
+1700966400000,21.611,21.619,21.564,21.576,9162.1
+1700966460000,21.574,21.612,21.564,21.597,3743.9
+1700966520000,21.595,21.595,21.535,21.55,3356.0
+1700966580000,21.548,21.56,21.539,21.56,1594.9
+1700966640000,21.562,21.568,21.548,21.556,1351.3
+1700966700000,21.553,21.579,21.538,21.579,2233.6
+1700966760000,21.578,21.578,21.56,21.575,1400.7
+1700966820000,21.577,21.607,21.565,21.574,5697.2
+1700966880000,21.57,21.613,21.57,21.607,3490.4
+1700966940000,21.605,21.612,21.589,21.596,1748.0
+1700967000000,21.596,21.609,21.592,21.608,2693.1
+1700967060000,21.608,21.617,21.586,21.592,2188.5
+1700967120000,21.592,21.618,21.585,21.618,2928.5
+1700967180000,21.616,21.621,21.583,21.591,4861.4
+1700967240000,21.591,21.608,21.587,21.606,2392.7
+1700967300000,21.607,21.622,21.599,21.615,3807.3
+1700967360000,21.617,21.63,21.605,21.605,2343.0
+1700967420000,21.606,21.618,21.601,21.617,3313.2
+1700967480000,21.618,21.671,21.609,21.67,5501.5
+1700967540000,21.665,21.682,21.654,21.655,4884.8
+1700967600000,21.659,21.664,21.64,21.664,7500.1
+1700967660000,21.665,21.665,21.623,21.636,2840.2
+1700967720000,21.634,21.641,21.624,21.637,1737.2
+1700967780000,21.641,21.695,21.638,21.666,5177.8
+1700967840000,21.667,21.672,21.646,21.654,2819.3
+1700967900000,21.652,21.662,21.646,21.652,1783.5
+1700967960000,21.651,21.663,21.646,21.657,1842.3
+1700968020000,21.657,21.685,21.648,21.685,4605.9
+1700968080000,21.682,21.704,21.674,21.701,6491.5
+1700968140000,21.698,21.712,21.689,21.702,4555.4
+1700968200000,21.7,21.708,21.67,21.679,3490.5
+1700968260000,21.678,21.693,21.677,21.68,3004.4
+1700968320000,21.68,21.693,21.662,21.684,2816.5
+1700968380000,21.687,21.696,21.679,21.687,3509.4
+1700968440000,21.687,21.718,21.687,21.716,3780.3
+1700968500000,21.716,21.723,21.683,21.698,4275.8
+1700968560000,21.698,21.7,21.683,21.693,1367.3
+1700968620000,21.689,21.705,21.683,21.693,594.6
+1700968680000,21.692,21.7,21.683,21.687,2044.5
+1700968740000,21.687,21.693,21.671,21.674,2009.5
+1700968800000,21.676,21.683,21.668,21.671,2239.4
+1700968860000,21.673,21.673,21.66,21.668,4109.4
+1700968920000,21.668,21.695,21.662,21.689,2148.1
+1700968980000,21.69,21.7,21.675,21.697,3014.8
+1700969040000,21.696,21.727,21.696,21.727,1819.4
+1700969100000,21.727,21.735,21.718,21.727,2243.0
+1700969160000,21.727,21.786,21.721,21.777,7407.6
+1700969220000,21.776,21.776,21.731,21.748,6306.0
+1700969280000,21.747,21.748,21.72,21.735,4099.0
+1700969340000,21.735,21.743,21.726,21.732,1295.8
+1700969400000,21.736,21.748,21.729,21.736,2804.8
+1700969460000,21.736,21.787,21.736,21.781,5433.5
+1700969520000,21.775,21.799,21.764,21.793,9776.0
+1700969580000,21.793,21.795,21.77,21.771,2422.7
+1700969640000,21.773,21.793,21.77,21.774,1939.7
+1700969700000,21.774,21.79,21.767,21.78,3299.5
+1700969760000,21.78,21.793,21.767,21.793,3033.4
+1700969820000,21.791,21.804,21.784,21.796,6725.9
+1700969880000,21.797,21.8,21.741,21.741,3492.7
+1700969940000,21.741,21.749,21.699,21.703,7163.2
+1700970000000,21.704,21.711,21.666,21.689,9519.5
+1700970060000,21.689,21.7,21.67,21.683,3722.0
+1700970120000,21.683,21.699,21.675,21.686,1872.6
+1700970180000,21.687,21.69,21.663,21.684,4380.8
+1700970240000,21.682,21.684,21.668,21.67,1047.1
+1700970300000,21.669,21.692,21.65,21.666,9757.7
+1700970360000,21.665,21.672,21.648,21.672,4985.5
+1700970420000,21.674,21.683,21.65,21.655,3170.4
+1700970480000,21.657,21.697,21.657,21.693,2352.6
+1700970540000,21.693,21.704,21.654,21.654,2582.0
+1700970600000,21.656,21.66,21.63,21.633,2983.3
+1700970660000,21.633,21.633,21.592,21.608,8165.9
+1700970720000,21.606,21.609,21.556,21.559,4438.9
+1700970780000,21.559,21.559,21.494,21.544,12578.9
+1700970840000,21.544,21.556,21.526,21.532,2520.3
+1700970900000,21.534,21.534,21.51,21.53,3156.8
+1700970960000,21.53,21.588,21.514,21.564,4972.3
+1700971020000,21.57,21.57,21.505,21.511,7660.6
+1700971080000,21.512,21.557,21.512,21.53,5633.4
+1700971140000,21.53,21.532,21.512,21.518,1515.6
+1700971200000,21.522,21.533,21.485,21.522,6527.4
+1700971260000,21.521,21.521,21.472,21.472,3478.4
+1700971320000,21.473,21.476,21.405,21.426,18930.1
+1700971380000,21.427,21.445,21.405,21.421,8846.0
+1700971440000,21.421,21.448,21.407,21.434,3568.5
+1700971500000,21.434,21.441,21.404,21.42,3423.3
+1700971560000,21.419,21.437,21.411,21.413,2210.7
+1700971620000,21.418,21.481,21.402,21.452,8102.0
+1700971680000,21.454,21.454,21.41,21.417,5355.2
+1700971740000,21.417,21.426,21.409,21.414,2536.8
+1700971800000,21.414,21.426,21.403,21.406,3018.8
+1700971860000,21.408,21.427,21.405,21.415,4094.5
+1700971920000,21.415,21.441,21.411,21.441,4227.3
+1700971980000,21.44,21.443,21.371,21.413,16186.8
+1700972040000,21.415,21.449,21.414,21.441,2727.8
+1700972100000,21.442,21.482,21.427,21.455,4986.3
+1700972160000,21.456,21.506,21.426,21.495,10218.3
+1700972220000,21.495,21.512,21.495,21.506,4715.7
+1700972280000,21.506,21.526,21.483,21.5,4448.1
+1700972340000,21.497,21.527,21.497,21.519,2504.5
+1700972400000,21.518,21.536,21.504,21.535,2660.9
+1700972460000,21.535,21.563,21.521,21.548,4768.3
+1700972520000,21.549,21.599,21.549,21.588,5946.6
+1700972580000,21.59,21.63,21.576,21.607,5665.7
+1700972640000,21.611,21.62,21.589,21.595,2224.2
+1700972700000,21.598,21.613,21.573,21.609,2157.6
+1700972760000,21.609,21.627,21.58,21.627,3774.3
+1700972820000,21.627,21.634,21.608,21.612,3734.8
+1700972880000,21.618,21.636,21.603,21.627,4449.7
+1700972940000,21.629,21.632,21.613,21.623,5329.2
+1700973000000,21.623,21.688,21.623,21.66,4735.0
+1700973060000,21.661,21.717,21.644,21.711,7724.2
+1700973120000,21.709,21.711,21.673,21.688,5434.0
+1700973180000,21.687,21.687,21.662,21.681,1883.9
+1700973240000,21.68,21.685,21.649,21.675,2439.3
+1700973300000,21.675,21.708,21.672,21.696,2241.4
+1700973360000,21.703,21.717,21.69,21.716,1172.9
+1700973420000,21.713,21.72,21.69,21.701,2596.9
+1700973480000,21.703,21.722,21.7,21.722,1451.8
+1700973540000,21.723,21.749,21.719,21.744,2625.1
+1700973600000,21.742,21.766,21.726,21.728,5477.5
+1700973660000,21.726,21.76,21.698,21.742,7149.8
+1700973720000,21.746,21.755,21.726,21.751,5786.2
+1700973780000,21.751,21.752,21.719,21.721,6541.7
+1700973840000,21.721,21.751,21.709,21.711,5653.0
+1700973900000,21.711,21.734,21.696,21.698,5764.3
+1700973960000,21.7,21.704,21.689,21.696,1908.8
+1700974020000,21.694,21.713,21.691,21.708,1987.9
+1700974080000,21.706,21.715,21.693,21.7,1429.5
+1700974140000,21.702,21.702,21.671,21.675,2209.8
+1700974200000,21.677,21.706,21.665,21.706,2917.0
+1700974260000,21.705,21.74,21.7,21.737,3290.7
+1700974320000,21.737,21.766,21.729,21.759,3052.6
+1700974380000,21.764,21.801,21.761,21.791,7003.2
+1700974440000,21.796,21.824,21.788,21.793,6214.4
+1700974500000,21.792,21.793,21.772,21.777,3397.4
+1700974560000,21.776,21.776,21.756,21.763,2085.4
+1700974620000,21.762,21.768,21.758,21.758,1477.2
+1700974680000,21.76,21.777,21.753,21.776,2303.8
+1700974740000,21.777,21.804,21.768,21.791,4141.4
+1700974800000,21.785,21.8,21.761,21.783,6086.8
+1700974860000,21.781,21.784,21.731,21.758,3439.6
+1700974920000,21.755,21.756,21.694,21.711,8194.8
+1700974980000,21.712,21.73,21.709,21.729,1769.1
+1700975040000,21.73,21.739,21.718,21.733,1434.8
+1700975100000,21.733,21.75,21.732,21.744,1599.8
+1700975160000,21.745,21.745,21.693,21.712,14174.7
+1700975220000,21.71,21.723,21.696,21.702,2144.1
+1700975280000,21.701,21.714,21.698,21.698,1884.2
+1700975340000,21.704,21.718,21.703,21.714,644.4
+1700975400000,21.71,21.724,21.703,21.724,2328.2
+1700975460000,21.725,21.725,21.679,21.682,5836.3
+1700975520000,21.681,21.694,21.675,21.691,2607.6
+1700975580000,21.69,21.697,21.677,21.689,2178.9
+1700975640000,21.69,21.697,21.682,21.694,1686.4
+1700975700000,21.693,21.7,21.683,21.695,3275.7
+1700975760000,21.695,21.7,21.676,21.676,1488.5
+1700975820000,21.675,21.688,21.673,21.686,617.3
+1700975880000,21.685,21.7,21.685,21.7,1875.1
+1700975940000,21.697,21.698,21.667,21.674,2587.1
+1700976000000,21.676,21.681,21.668,21.679,2217.0
+1700976060000,21.682,21.682,21.667,21.672,930.1
+1700976120000,21.672,21.675,21.644,21.656,2053.4
+1700976180000,21.652,21.67,21.648,21.662,1779.3
+1700976240000,21.664,21.67,21.653,21.663,1603.7
+1700976300000,21.664,21.664,21.652,21.663,839.3
+1700976360000,21.663,21.667,21.65,21.663,4105.5
+1700976420000,21.663,21.663,21.649,21.66,399.4
+1700976480000,21.659,21.667,21.65,21.66,589.3
+1700976540000,21.661,21.664,21.651,21.657,1136.1
+1700976600000,21.658,21.665,21.641,21.664,1810.3
+1700976660000,21.662,21.678,21.657,21.677,546.1
+1700976720000,21.677,21.681,21.665,21.681,5881.8
+1700976780000,21.678,21.683,21.669,21.678,2792.4
+1700976840000,21.676,21.677,21.665,21.674,3217.5
+1700976900000,21.674,21.719,21.671,21.685,11069.0
+1700976960000,21.685,21.69,21.673,21.688,1192.4
+1700977020000,21.689,21.713,21.689,21.712,1870.7
+1700977080000,21.711,21.742,21.711,21.729,4219.4
+1700977140000,21.729,21.743,21.727,21.743,1270.5
+1700977200000,21.744,21.751,21.73,21.73,1976.6
+1700977260000,21.733,21.735,21.702,21.703,2167.0
+1700977320000,21.702,21.711,21.685,21.685,709.9
+1700977380000,21.685,21.685,21.662,21.674,3163.1
+1700977440000,21.674,21.686,21.67,21.686,633.8
+1700977500000,21.686,21.704,21.684,21.697,1981.2
+1700977560000,21.703,21.712,21.694,21.696,4020.1
+1700977620000,21.695,21.702,21.682,21.691,1446.8
+1700977680000,21.688,21.695,21.68,21.693,1013.4
+1700977740000,21.693,21.696,21.683,21.683,748.3
+1700977800000,21.683,21.753,21.683,21.744,5360.7
+1700977860000,21.745,21.751,21.738,21.75,1642.8
+1700977920000,21.749,21.751,21.735,21.735,3360.3
+1700977980000,21.74,21.74,21.718,21.73,1723.3
+1700978040000,21.729,21.735,21.716,21.722,1678.3
+1700978100000,21.717,21.717,21.694,21.694,1066.4
+1700978160000,21.692,21.692,21.682,21.687,1564.7
+1700978220000,21.687,21.7,21.679,21.693,1515.2
+1700978280000,21.696,21.7,21.689,21.689,667.8
+1700978340000,21.691,21.698,21.685,21.688,1183.3
+1700978400000,21.688,21.701,21.686,21.696,1827.0
+1700978460000,21.698,21.701,21.69,21.695,1097.6
+1700978520000,21.696,21.7,21.679,21.684,2327.5
+1700978580000,21.684,21.69,21.66,21.661,3429.0
+1700978640000,21.664,21.672,21.644,21.648,4726.5
+1700978700000,21.648,21.665,21.647,21.665,2681.3
+1700978760000,21.664,21.664,21.648,21.652,1059.5
+1700978820000,21.653,21.653,21.643,21.646,738.0
+1700978880000,21.647,21.659,21.627,21.653,5749.1
+1700978940000,21.65,21.67,21.65,21.669,1347.7
+1700979000000,21.665,21.685,21.658,21.669,6615.4
+1700979060000,21.67,21.67,21.661,21.669,730.6
+1700979120000,21.669,21.696,21.669,21.696,2570.3
+1700979180000,21.694,21.698,21.684,21.698,874.2
+1700979240000,21.697,21.7,21.682,21.683,1663.7
+1700979300000,21.688,21.688,21.64,21.64,2417.9
+1700979360000,21.642,21.642,21.614,21.622,4875.6
+1700979420000,21.622,21.629,21.61,21.611,1164.5
+1700979480000,21.612,21.628,21.61,21.627,3447.2
+1700979540000,21.623,21.63,21.618,21.627,589.9
+1700979600000,21.628,21.651,21.628,21.642,1606.1
+1700979660000,21.636,21.636,21.552,21.559,19732.1
+1700979720000,21.561,21.573,21.531,21.565,16401.0
+1700979780000,21.562,21.575,21.545,21.57,4432.6
+1700979840000,21.568,21.592,21.561,21.586,2561.0
+1700979900000,21.586,21.594,21.552,21.559,2477.6
+1700979960000,21.558,21.57,21.532,21.539,3199.1
+1700980020000,21.54,21.564,21.53,21.564,3551.6
+1700980080000,21.563,21.58,21.561,21.575,4526.6
+1700980140000,21.577,21.589,21.567,21.576,1606.8
+1700980200000,21.578,21.586,21.572,21.586,1037.3
+1700980260000,21.587,21.613,21.585,21.613,1335.2
+1700980320000,21.612,21.622,21.61,21.622,2080.1
+1700980380000,21.618,21.629,21.605,21.605,1560.5
+1700980440000,21.611,21.621,21.6,21.6,2348.0
+1700980500000,21.601,21.607,21.557,21.557,2541.8
+1700980560000,21.558,21.564,21.55,21.55,1241.4
+1700980620000,21.55,21.553,21.521,21.536,3566.5
+1700980680000,21.532,21.537,21.519,21.529,3226.8
+1700980740000,21.531,21.542,21.53,21.539,1768.2
+1700980800000,21.539,21.546,21.529,21.541,1839.9
+1700980860000,21.544,21.577,21.544,21.573,1830.6
+1700980920000,21.573,21.598,21.573,21.59,1677.7
+1700980980000,21.59,21.595,21.563,21.568,1143.8
+1700981040000,21.568,21.592,21.568,21.584,797.4
+1700981100000,21.586,21.6,21.554,21.581,3145.2
+1700981160000,21.584,21.615,21.579,21.605,4609.4
+1700981220000,21.612,21.647,21.605,21.647,5351.2
+1700981280000,21.647,21.653,21.638,21.648,1783.5
+1700981340000,21.65,21.65,21.629,21.636,2130.7
+1700981400000,21.634,21.65,21.63,21.642,1378.4
+1700981460000,21.642,21.642,21.621,21.622,1040.2
+1700981520000,21.621,21.633,21.616,21.628,1319.4
+1700981580000,21.627,21.652,21.627,21.644,1865.5
+1700981640000,21.642,21.657,21.638,21.653,634.9
+1700981700000,21.653,21.665,21.642,21.646,1228.8
+1700981760000,21.644,21.65,21.619,21.621,3774.1
+1700981820000,21.623,21.631,21.618,21.625,793.3
+1700981880000,21.622,21.643,21.622,21.637,3025.1
+1700981940000,21.637,21.649,21.626,21.647,1979.2
+1700982000000,21.648,21.665,21.642,21.646,3437.5
+1700982060000,21.649,21.649,21.614,21.617,2913.5
+1700982120000,21.617,21.617,21.605,21.607,2002.7
+1700982180000,21.609,21.662,21.604,21.662,7105.1
+1700982240000,21.659,21.691,21.645,21.671,5437.1
+1700982300000,21.673,21.685,21.672,21.685,2022.1
+1700982360000,21.683,21.698,21.683,21.698,3721.2
+1700982420000,21.695,21.696,21.683,21.692,1239.4
+1700982480000,21.689,21.698,21.649,21.649,4669.6
+1700982540000,21.651,21.651,21.628,21.629,2102.0
+1700982600000,21.628,21.631,21.619,21.624,738.8
+1700982660000,21.624,21.632,21.614,21.614,1716.2
+1700982720000,21.616,21.617,21.602,21.605,3087.1
+1700982780000,21.608,21.613,21.559,21.566,9347.2
+1700982840000,21.562,21.592,21.556,21.573,4839.8
+1700982900000,21.568,21.572,21.523,21.539,6560.9
+1700982960000,21.538,21.601,21.535,21.6,7662.3
+1700983020000,21.601,21.616,21.592,21.605,3582.7
+1700983080000,21.605,21.621,21.595,21.614,3574.4
+1700983140000,21.611,21.65,21.611,21.639,5268.8
+1700983200000,21.64,21.666,21.636,21.658,2984.2
+1700983260000,21.658,21.66,21.625,21.626,2276.8
+1700983320000,21.625,21.643,21.623,21.627,959.6
+1700983380000,21.628,21.651,21.597,21.602,2613.6
+1700983440000,21.601,21.601,21.587,21.592,585.8
+1700983500000,21.591,21.596,21.556,21.565,4187.7
+1700983560000,21.564,21.568,21.542,21.554,3320.5
+1700983620000,21.555,21.556,21.54,21.543,2084.0
+1700983680000,21.55,21.551,21.518,21.529,5593.7
+1700983740000,21.529,21.544,21.52,21.543,2807.0
+1700983800000,21.543,21.543,21.521,21.521,1322.7
+1700983860000,21.529,21.531,21.517,21.527,1575.2
+1700983920000,21.527,21.549,21.524,21.549,4365.0
+1700983980000,21.548,21.58,21.546,21.574,2861.6
+1700984040000,21.575,21.593,21.555,21.58,7071.6
+1700984100000,21.583,21.598,21.579,21.588,1398.9
+1700984160000,21.59,21.595,21.568,21.574,4834.4
+1700984220000,21.572,21.572,21.55,21.57,2387.6
+1700984280000,21.569,21.581,21.56,21.581,744.5
+1700984340000,21.579,21.583,21.572,21.575,984.6
+1700984400000,21.573,21.579,21.551,21.554,1870.1
+1700984460000,21.553,21.553,21.53,21.537,2233.8
+1700984520000,21.537,21.565,21.536,21.565,2325.5
+1700984580000,21.565,21.593,21.564,21.592,1451.3
+1700984640000,21.591,21.606,21.585,21.606,3045.5
+1700984700000,21.605,21.633,21.605,21.621,6539.7
+1700984760000,21.62,21.637,21.62,21.634,1700.1
+1700984820000,21.635,21.64,21.626,21.636,2743.4
+1700984880000,21.635,21.653,21.63,21.648,2401.1
+1700984940000,21.647,21.656,21.635,21.644,2961.0
+1700985000000,21.648,21.657,21.625,21.625,4953.0
+1700985060000,21.625,21.648,21.623,21.636,1332.0
+1700985120000,21.635,21.635,21.605,21.605,1210.7
+1700985180000,21.61,21.635,21.61,21.63,1412.2
+1700985240000,21.626,21.659,21.626,21.638,5786.9
+1700985300000,21.64,21.673,21.631,21.671,5802.9
+1700985360000,21.671,21.715,21.666,21.674,12656.1
+1700985420000,21.678,21.688,21.662,21.677,2619.4
+1700985480000,21.677,21.677,21.652,21.657,2402.3
+1700985540000,21.657,21.669,21.655,21.656,1019.3
+1700985600000,21.662,21.67,21.644,21.644,2848.9
+1700985660000,21.644,21.644,21.622,21.623,2181.6
+1700985720000,21.622,21.622,21.581,21.581,3979.2
+1700985780000,21.584,21.624,21.584,21.598,5910.2
+1700985840000,21.605,21.605,21.584,21.584,1187.9
+1700985900000,21.585,21.585,21.553,21.558,3074.1
+1700985960000,21.556,21.558,21.528,21.546,7839.1
+1700986020000,21.543,21.575,21.538,21.574,3688.1
+1700986080000,21.575,21.58,21.566,21.569,1659.1
+1700986140000,21.568,21.574,21.558,21.558,970.1
+1700986200000,21.561,21.576,21.552,21.553,1822.9
+1700986260000,21.552,21.56,21.536,21.539,2474.8
+1700986320000,21.54,21.558,21.537,21.555,5623.6
+1700986380000,21.554,21.555,21.532,21.545,3147.9
+1700986440000,21.548,21.558,21.54,21.558,879.1
+1700986500000,21.56,21.571,21.546,21.566,2582.6
+1700986560000,21.566,21.58,21.566,21.58,1482.0
+1700986620000,21.577,21.591,21.568,21.591,1574.8
+1700986680000,21.591,21.663,21.585,21.658,5060.4
+1700986740000,21.658,21.689,21.653,21.68,6983.8
+1700986800000,21.679,21.7,21.67,21.678,4178.8
+1700986860000,21.678,21.701,21.671,21.701,5702.6
+1700986920000,21.701,21.718,21.694,21.706,2834.6
+1700986980000,21.704,21.717,21.689,21.708,4114.6
+1700987040000,21.708,21.726,21.701,21.713,6038.1
+1700987100000,21.714,21.718,21.694,21.713,4270.5
+1700987160000,21.713,21.73,21.705,21.705,2321.9
+1700987220000,21.704,21.729,21.676,21.676,7852.2
+1700987280000,21.678,21.687,21.65,21.66,3963.4
+1700987340000,21.66,21.678,21.66,21.664,1355.2
+1700987400000,21.665,21.679,21.664,21.667,797.9
+1700987460000,21.668,21.717,21.668,21.713,2813.8
+1700987520000,21.712,21.728,21.686,21.699,4393.1
+1700987580000,21.696,21.716,21.696,21.715,1830.8
+1700987640000,21.715,21.735,21.707,21.71,3851.0
+1700987700000,21.711,21.741,21.702,21.719,6595.1
+1700987760000,21.718,21.733,21.716,21.728,1243.2
+1700987820000,21.727,21.732,21.704,21.729,1921.2
+1700987880000,21.728,21.817,21.723,21.79,27249.5
+1700987940000,21.791,21.791,21.721,21.724,7594.4
+1700988000000,21.723,21.725,21.7,21.712,3501.9
+1700988060000,21.715,21.723,21.688,21.723,3116.4
+1700988120000,21.718,21.73,21.705,21.73,1425.5
+1700988180000,21.731,21.738,21.718,21.718,1048.1
+1700988240000,21.719,21.722,21.69,21.713,3313.1
+1700988300000,21.714,21.719,21.69,21.699,3028.0
+1700988360000,21.697,21.838,21.697,21.832,21933.9
+1700988420000,21.831,21.832,21.77,21.77,5125.1
+1700988480000,21.77,21.772,21.733,21.735,4958.4
+1700988540000,21.742,21.778,21.739,21.758,3645.8
+1700988600000,21.758,21.759,21.738,21.747,2042.8
+1700988660000,21.748,21.772,21.73,21.772,2619.2
+1700988720000,21.768,21.773,21.753,21.773,2494.6
+1700988780000,21.772,21.777,21.759,21.763,2450.1
+1700988840000,21.769,21.791,21.76,21.785,3795.6
+1700988900000,21.788,21.81,21.751,21.8,11259.5
+1700988960000,21.793,21.793,21.764,21.764,1932.6
+1700989020000,21.768,21.861,21.768,21.854,15605.7
+1700989080000,21.855,21.859,21.781,21.782,5203.3
+1700989140000,21.782,21.799,21.76,21.793,4022.4
+1700989200000,21.791,21.796,21.761,21.796,5123.6
+1700989260000,21.792,21.854,21.781,21.819,15314.1
+1700989320000,21.813,21.911,21.811,21.902,17921.3
+1700989380000,21.902,21.981,21.886,21.981,26520.2
+1700989440000,21.981,22.119,21.954,22.109,39306.7
+1700989500000,22.109,22.117,22.023,22.023,23731.7
+1700989560000,22.024,22.029,21.959,21.971,12370.4
+1700989620000,21.969,21.994,21.917,21.994,9491.7
+1700989680000,21.995,22.001,21.93,21.933,5986.3
+1700989740000,21.93,21.939,21.897,21.917,7726.7
+1700989800000,21.916,21.928,21.89,21.895,3369.2
+1700989860000,21.896,21.897,21.855,21.877,6449.3
+1700989920000,21.876,21.876,21.831,21.87,7616.1
+1700989980000,21.871,21.932,21.867,21.918,4788.0
+1700990040000,21.916,21.946,21.891,21.918,4274.6
+1700990100000,21.917,21.917,21.819,21.841,12321.7
+1700990160000,21.836,21.837,21.785,21.837,7522.7
+1700990220000,21.836,21.845,21.828,21.838,1583.0
+1700990280000,21.838,21.89,21.838,21.89,4802.4
+1700990340000,21.887,21.909,21.873,21.906,6705.1
+1700990400000,21.905,21.95,21.871,21.88,7432.2
+1700990460000,21.881,21.904,21.856,21.899,2433.7
+1700990520000,21.895,21.896,21.878,21.878,1342.6
+1700990580000,21.88,21.917,21.878,21.899,2320.3
+1700990640000,21.899,21.971,21.889,21.957,6939.3
+1700990700000,21.958,21.958,21.923,21.927,2029.1
+1700990760000,21.927,21.928,21.914,21.928,934.9
+1700990820000,21.928,21.928,21.893,21.906,3002.4
+1700990880000,21.904,21.909,21.857,21.868,8011.9
+1700990940000,21.867,21.877,21.805,21.818,7219.5
+1700991000000,21.821,21.834,21.744,21.764,7853.8
+1700991060000,21.766,21.77,21.708,21.721,10973.2
+1700991120000,21.721,21.736,21.662,21.684,10274.4
+1700991180000,21.688,21.705,21.635,21.636,9090.4
+1700991240000,21.636,21.695,21.626,21.651,10430.1
+1700991300000,21.655,21.706,21.655,21.687,5689.8
+1700991360000,21.687,21.71,21.679,21.69,4662.6
+1700991420000,21.69,21.697,21.681,21.697,1727.4
+1700991480000,21.696,21.73,21.672,21.673,7841.2
+1700991540000,21.674,21.7,21.655,21.7,6575.1
+1700991600000,21.7,21.724,21.68,21.683,3467.2
+1700991660000,21.685,21.687,21.656,21.667,2546.5
+1700991720000,21.664,21.676,21.659,21.666,935.7
+1700991780000,21.667,21.714,21.667,21.698,2730.8
+1700991840000,21.694,21.742,21.694,21.729,2580.6
+1700991900000,21.73,21.73,21.696,21.702,3024.1
+1700991960000,21.704,21.768,21.704,21.764,6113.0
+1700992020000,21.764,21.816,21.763,21.816,2870.2
+1700992080000,21.816,21.844,21.803,21.827,5663.3
+1700992140000,21.826,21.839,21.809,21.83,7348.9
+1700992200000,21.826,21.847,21.8,21.847,3333.4
+1700992260000,21.846,21.846,21.808,21.82,2647.3
+1700992320000,21.823,21.826,21.791,21.812,2547.6
+1700992380000,21.81,21.843,21.792,21.838,3984.8
+1700992440000,21.838,21.86,21.832,21.843,3170.8
+1700992500000,21.845,21.883,21.823,21.866,5808.6
+1700992560000,21.867,21.893,21.862,21.878,4309.9
+1700992620000,21.876,21.9,21.875,21.893,2764.7
+1700992680000,21.893,21.9,21.87,21.881,5974.9
+1700992740000,21.88,21.897,21.879,21.887,844.6
+1700992800000,21.886,21.902,21.874,21.874,3004.8
+1700992860000,21.874,21.879,21.843,21.843,3204.2
+1700992920000,21.842,21.845,21.814,21.82,2567.1
+1700992980000,21.818,21.821,21.782,21.795,6851.4
+1700993040000,21.795,21.812,21.79,21.804,2256.5
+1700993100000,21.808,21.815,21.796,21.81,3657.7
+1700993160000,21.81,21.815,21.801,21.804,5056.3
+1700993220000,21.804,21.804,21.781,21.789,2883.5
+1700993280000,21.792,21.807,21.784,21.794,1067.6
+1700993340000,21.794,21.801,21.788,21.789,731.1
+1700993400000,21.79,21.798,21.78,21.795,2836.5
+1700993460000,21.799,21.807,21.79,21.802,966.6
+1700993520000,21.803,21.81,21.77,21.771,2647.8
+1700993580000,21.769,21.774,21.734,21.735,6095.2
+1700993640000,21.733,21.743,21.713,21.743,3998.2
+1700993700000,21.744,21.744,21.689,21.733,7958.8
+1700993760000,21.733,21.738,21.707,21.707,1297.5
+1700993820000,21.708,21.716,21.688,21.698,2802.0
+1700993880000,21.696,21.704,21.636,21.702,12079.8
+1700993940000,21.701,21.712,21.652,21.703,4523.6
+1700994000000,21.704,21.721,21.686,21.709,5775.6
+1700994060000,21.709,21.714,21.682,21.682,1135.2
+1700994120000,21.683,21.709,21.682,21.707,1606.1
+1700994180000,21.705,21.72,21.692,21.72,943.7
+1700994240000,21.721,21.721,21.703,21.715,992.0
+1700994300000,21.715,21.744,21.715,21.739,2915.4
+1700994360000,21.739,21.749,21.693,21.697,3142.1
+1700994420000,21.694,21.701,21.673,21.685,1067.3
+1700994480000,21.684,21.686,21.668,21.676,2215.3
+1700994540000,21.675,21.71,21.671,21.71,1958.1
+1700994600000,21.709,21.709,21.673,21.687,3948.6
+1700994660000,21.688,21.759,21.684,21.749,3282.1
+1700994720000,21.747,21.757,21.731,21.742,1951.0
+1700994780000,21.74,21.768,21.74,21.752,4040.8
+1700994840000,21.751,21.761,21.736,21.758,1310.3
+1700994900000,21.761,21.772,21.749,21.765,1480.5
+1700994960000,21.765,21.778,21.754,21.768,1812.3
+1700995020000,21.768,21.783,21.756,21.759,2789.8
+1700995080000,21.759,21.759,21.717,21.718,3300.5
+1700995140000,21.718,21.735,21.699,21.735,2868.3
+1700995200000,21.735,21.746,21.702,21.707,1673.6
+1700995260000,21.704,21.706,21.688,21.699,2396.6
+1700995320000,21.699,21.718,21.699,21.716,949.1
+1700995380000,21.717,21.724,21.699,21.7,1733.9
+1700995440000,21.7,21.712,21.695,21.702,650.8
+1700995500000,21.704,21.717,21.669,21.712,4022.9
+1700995560000,21.712,21.712,21.669,21.67,1667.2
+1700995620000,21.67,21.672,21.655,21.667,2056.7
+1700995680000,21.665,21.672,21.662,21.663,769.4
+1700995740000,21.667,21.724,21.664,21.701,6123.7
+1700995800000,21.696,21.696,21.666,21.666,1140.1
+1700995860000,21.666,21.67,21.638,21.645,3907.4
+1700995920000,21.64,21.64,21.593,21.614,14500.4
+1700995980000,21.613,21.634,21.594,21.633,3525.6
+1700996040000,21.632,21.632,21.592,21.604,2460.2
+1700996100000,21.606,21.616,21.572,21.613,6603.6
+1700996160000,21.611,21.631,21.592,21.609,3845.5
+1700996220000,21.609,21.616,21.581,21.603,2089.2
+1700996280000,21.604,21.615,21.59,21.592,2077.1
+1700996340000,21.594,21.602,21.585,21.6,2347.9
+1700996400000,21.599,21.64,21.584,21.632,3805.5
+1700996460000,21.632,21.669,21.627,21.654,3475.1
+1700996520000,21.65,21.653,21.609,21.614,6161.0
+1700996580000,21.612,21.665,21.603,21.664,3028.3
+1700996640000,21.666,21.7,21.664,21.674,2809.1
+1700996700000,21.675,21.684,21.668,21.668,856.0
+1700996760000,21.671,21.692,21.665,21.673,1737.7
+1700996820000,21.68,21.689,21.667,21.67,1696.1
+1700996880000,21.67,21.674,21.651,21.651,1403.8
+1700996940000,21.653,21.67,21.653,21.666,977.5
+1700997000000,21.666,21.674,21.638,21.66,4725.4
+1700997060000,21.658,21.666,21.591,21.606,13117.0
+1700997120000,21.605,21.618,21.589,21.611,3890.2
+1700997180000,21.607,21.635,21.586,21.635,2566.7
+1700997240000,21.637,21.646,21.606,21.646,1838.5
+1700997300000,21.644,21.674,21.633,21.669,2263.1
+1700997360000,21.67,21.672,21.617,21.626,12412.5
+1700997420000,21.624,21.654,21.619,21.641,2309.5
+1700997480000,21.641,21.649,21.633,21.647,1244.2
+1700997540000,21.646,21.657,21.638,21.64,1721.8
+1700997600000,21.64,21.65,21.635,21.644,925.4
+1700997660000,21.644,21.648,21.637,21.641,761.7
+1700997720000,21.641,21.651,21.631,21.635,1596.2
+1700997780000,21.633,21.633,21.578,21.586,4222.3
+1700997840000,21.584,21.588,21.543,21.56,6512.0
+1700997900000,21.557,21.568,21.534,21.536,4752.1
+1700997960000,21.534,21.547,21.531,21.536,1883.7
+1700998020000,21.536,21.579,21.531,21.547,6592.0
+1700998080000,21.547,21.547,21.536,21.544,803.8
+1700998140000,21.543,21.546,21.524,21.537,4410.0
+1700998200000,21.537,21.562,21.524,21.558,6360.6
+1700998260000,21.562,21.575,21.544,21.557,3382.2
+1700998320000,21.557,21.574,21.542,21.574,1908.3
+1700998380000,21.573,21.587,21.567,21.582,2635.0
+1700998440000,21.581,21.599,21.577,21.589,2379.3
+1700998500000,21.591,21.616,21.568,21.568,6181.6
+1700998560000,21.567,21.576,21.556,21.573,1653.1
+1700998620000,21.572,21.576,21.564,21.565,637.5
+1700998680000,21.563,21.596,21.56,21.594,2835.9
+1700998740000,21.594,21.622,21.593,21.612,1496.5
+1700998800000,21.612,21.628,21.606,21.614,2204.7
+1700998860000,21.614,21.619,21.564,21.572,2576.2
+1700998920000,21.573,21.603,21.57,21.578,2421.6
+1700998980000,21.578,21.583,21.564,21.583,794.2
+1700999040000,21.58,21.596,21.579,21.596,615.5
+1700999100000,21.594,21.598,21.583,21.584,1144.5
+1700999160000,21.583,21.585,21.561,21.561,1309.2
+1700999220000,21.561,21.562,21.537,21.537,2149.6
+1700999280000,21.538,21.545,21.52,21.531,4388.5
+1700999340000,21.532,21.546,21.5,21.543,12166.8
+1700999400000,21.54,21.548,21.516,21.522,4626.6
+1700999460000,21.522,21.538,21.522,21.527,2141.8
+1700999520000,21.525,21.533,21.521,21.533,1049.8
+1700999580000,21.533,21.534,21.494,21.514,8919.2
+1700999640000,21.514,21.518,21.495,21.499,4285.4
+1700999700000,21.499,21.508,21.469,21.469,9478.9
+1700999760000,21.472,21.481,21.428,21.481,11630.7
+1700999820000,21.481,21.492,21.426,21.468,9570.0
+1700999880000,21.464,21.489,21.441,21.489,3713.2
+1700999940000,21.489,21.491,21.464,21.471,1671.6
+1701000000000,21.473,21.478,21.45,21.46,2676.5
+1701000060000,21.459,21.469,21.439,21.461,5505.7
+1701000120000,21.462,21.52,21.461,21.499,2737.8
+1701000180000,21.498,21.525,21.49,21.516,5001.4
+1701000240000,21.516,21.525,21.502,21.514,3541.5
+1701000300000,21.514,21.523,21.481,21.498,7649.3
+1701000360000,21.492,21.5,21.46,21.46,2619.7
+1701000420000,21.46,21.471,21.241,21.317,60117.2
+1701000480000,21.317,21.353,21.193,21.285,47638.3
+1701000540000,21.287,21.291,21.141,21.164,29018.8
+1701000600000,21.162,21.216,21.104,21.201,33189.8
+1701000660000,21.203,21.217,21.163,21.186,12693.1
+1701000720000,21.19,21.212,21.152,21.156,12395.3
+1701000780000,21.156,21.181,21.119,21.159,12406.8
+1701000840000,21.16,21.173,21.139,21.144,9525.4
+1701000900000,21.144,21.146,21.021,21.123,44718.8
+1701000960000,21.123,21.188,21.123,21.176,10371.6
+1701001020000,21.176,21.185,21.128,21.148,8493.3
+1701001080000,21.148,21.173,21.127,21.146,8055.9
+1701001140000,21.14,21.148,21.12,21.122,7529.3
+1701001200000,21.123,21.21,21.11,21.187,15914.9
+1701001260000,21.185,21.222,21.173,21.202,7515.6
+1701001320000,21.203,21.208,21.161,21.161,9516.8
+1701001380000,21.161,21.18,21.143,21.144,3884.7
+1701001440000,21.144,21.184,21.142,21.15,7606.6
+1701001500000,21.153,21.21,21.117,21.199,27176.3
+1701001560000,21.205,21.238,21.198,21.225,6074.6
+1701001620000,21.23,21.23,21.166,21.194,7587.2
+1701001680000,21.193,21.252,21.189,21.204,9923.4
+1701001740000,21.207,21.281,21.206,21.28,9124.9
+1701001800000,21.281,21.305,21.209,21.229,14283.6
+1701001860000,21.226,21.266,21.215,21.234,6180.2
+1701001920000,21.234,21.251,21.213,21.244,3710.4
+1701001980000,21.243,21.343,21.229,21.293,21785.9
+1701002040000,21.292,21.36,21.282,21.295,21602.1
+1701002100000,21.298,21.334,21.263,21.299,18773.6
+1701002160000,21.299,21.338,21.288,21.308,8315.5
+1701002220000,21.306,21.316,21.27,21.283,4659.9
+1701002280000,21.283,21.331,21.264,21.317,6302.1
+1701002340000,21.317,21.329,21.273,21.287,5487.4
+1701002400000,21.287,21.289,21.213,21.223,8363.9
+1701002460000,21.223,21.269,21.22,21.249,3015.9
+1701002520000,21.252,21.276,21.238,21.276,3086.1
+1701002580000,21.272,21.336,21.272,21.313,8301.0
+1701002640000,21.311,21.322,21.282,21.284,4019.0
+1701002700000,21.284,21.308,21.249,21.307,5007.0
+1701002760000,21.307,21.372,21.297,21.362,5898.4
+1701002820000,21.363,21.386,21.355,21.37,5132.7
+1701002880000,21.372,21.42,21.359,21.366,12304.4
+1701002940000,21.367,21.38,21.349,21.369,4308.9
+1701003000000,21.369,21.393,21.358,21.368,4573.4
+1701003060000,21.374,21.379,21.336,21.349,4665.2
+1701003120000,21.344,21.399,21.328,21.37,6105.8
+1701003180000,21.369,21.398,21.36,21.36,5119.7
+1701003240000,21.366,21.384,21.353,21.383,5572.1
+1701003300000,21.383,21.406,21.381,21.404,3696.3
+1701003360000,21.402,21.416,21.357,21.391,6367.5
+1701003420000,21.387,21.403,21.381,21.398,2207.3
+1701003480000,21.399,21.459,21.397,21.458,6217.1
+1701003540000,21.459,21.463,21.41,21.423,3116.7
+1701003600000,21.423,21.438,21.38,21.384,4488.6
+1701003660000,21.386,21.4,21.37,21.378,3417.3
+1701003720000,21.379,21.44,21.379,21.435,3780.7
+1701003780000,21.435,21.439,21.401,21.407,3498.5
+1701003840000,21.407,21.413,21.391,21.403,2950.6
+1701003900000,21.4,21.405,21.369,21.369,3349.6
+1701003960000,21.369,21.384,21.332,21.342,7483.3
+1701004020000,21.342,21.371,21.34,21.358,3203.5
+1701004080000,21.358,21.403,21.358,21.395,4249.1
+1701004140000,21.396,21.409,21.376,21.38,3119.4
+1701004200000,21.384,21.393,21.341,21.364,9210.7
+1701004260000,21.365,21.388,21.353,21.387,2551.2
+1701004320000,21.386,21.386,21.331,21.35,9703.9
+1701004380000,21.352,21.379,21.351,21.354,1851.0
+1701004440000,21.356,21.358,21.294,21.302,7358.4
+1701004500000,21.302,21.326,21.273,21.279,4972.9
+1701004560000,21.282,21.33,21.282,21.31,2625.2
+1701004620000,21.308,21.326,21.308,21.32,1509.8
+1701004680000,21.321,21.326,21.274,21.292,3407.8
+1701004740000,21.291,21.293,21.272,21.29,3110.1
+1701004800000,21.29,21.304,21.269,21.286,3755.0
+1701004860000,21.288,21.288,21.243,21.246,4148.0
+1701004920000,21.246,21.255,21.227,21.247,4846.7
+1701004980000,21.246,21.246,21.214,21.216,4177.9
+1701005040000,21.216,21.224,21.176,21.217,7724.0
+1701005100000,21.217,21.226,21.177,21.185,6694.4
+1701005160000,21.186,21.205,21.177,21.2,6696.6
+1701005220000,21.2,21.221,21.192,21.217,3667.6
+1701005280000,21.216,21.233,21.205,21.224,3214.2
+1701005340000,21.225,21.241,21.205,21.205,1530.3
+1701005400000,21.209,21.226,21.185,21.205,4406.4
+1701005460000,21.204,21.236,21.19,21.23,3893.7
+1701005520000,21.231,21.268,21.221,21.247,4336.1
+1701005580000,21.245,21.245,21.206,21.226,2304.3
+1701005640000,21.226,21.239,21.215,21.232,1121.2
+1701005700000,21.23,21.262,21.227,21.237,4026.5
+1701005760000,21.239,21.254,21.203,21.203,3547.8
+1701005820000,21.205,21.218,21.164,21.166,4158.4
+1701005880000,21.165,21.187,21.164,21.164,3010.3
+1701005940000,21.169,21.181,21.156,21.179,2565.5
+1701006000000,21.179,21.179,21.149,21.152,2304.3
+1701006060000,21.154,21.167,21.141,21.15,5920.1
+1701006120000,21.152,21.152,21.076,21.12,20777.8
+1701006180000,21.119,21.119,21.042,21.097,22560.7
+1701006240000,21.096,21.107,21.061,21.074,4819.3
+1701006300000,21.073,21.101,21.037,21.101,12406.3
+1701006360000,21.1,21.16,21.091,21.16,11912.9
+1701006420000,21.157,21.171,21.143,21.166,11076.7
+1701006480000,21.166,21.188,21.163,21.181,2972.3
+1701006540000,21.184,21.184,21.125,21.148,5660.8
+1701006600000,21.146,21.188,21.117,21.172,4762.6
+1701006660000,21.171,21.189,21.142,21.164,4129.1
+1701006720000,21.163,21.186,21.154,21.183,1565.2
+1701006780000,21.183,21.228,21.176,21.216,5074.4
+1701006840000,21.216,21.237,21.195,21.199,8194.0
+1701006900000,21.2,21.219,21.178,21.203,2315.7
+1701006960000,21.205,21.229,21.195,21.226,2917.4
+1701007020000,21.229,21.246,21.217,21.239,3698.4
+1701007080000,21.239,21.268,21.238,21.251,2649.8
+1701007140000,21.25,21.339,21.249,21.33,33311.4
+1701007200000,21.33,21.348,21.285,21.294,24617.5
+1701007260000,21.293,21.296,21.248,21.256,2770.0
+1701007320000,21.255,21.279,21.243,21.276,3169.4
+1701007380000,21.274,21.274,21.188,21.191,27067.8
+1701007440000,21.197,21.219,21.175,21.175,8000.3
+1701007500000,21.176,21.202,21.158,21.202,2764.7
+1701007560000,21.202,21.207,21.158,21.175,6749.0
+1701007620000,21.176,21.196,21.156,21.196,3710.4
+1701007680000,21.192,21.198,21.177,21.197,1017.9
+1701007740000,21.198,21.205,21.183,21.201,830.6
+1701007800000,21.196,21.202,21.159,21.168,4296.0
+1701007860000,21.169,21.172,21.144,21.148,2735.1
+1701007920000,21.15,21.154,21.126,21.135,1995.2
+1701007980000,21.134,21.148,21.121,21.129,5220.3
+1701008040000,21.13,21.138,21.106,21.114,4176.2
+1701008100000,21.116,21.127,21.086,21.089,6064.6
+1701008160000,21.087,21.098,21.058,21.073,8924.6
+1701008220000,21.071,21.071,21.05,21.069,6763.9
+1701008280000,21.066,21.079,21.055,21.07,6116.2
+1701008340000,21.072,21.077,21.05,21.05,15888.1
+1701008400000,21.051,21.052,20.768,20.863,116793.8
+1701008460000,20.863,20.902,20.838,20.889,25880.5
+1701008520000,20.892,20.912,20.819,20.908,19853.6
+1701008580000,20.907,20.955,20.894,20.936,11833.0
+1701008640000,20.936,20.953,20.881,20.917,8531.5
+1701008700000,20.919,20.97,20.9,20.941,8798.0
+1701008760000,20.941,20.955,20.91,20.935,10143.8
+1701008820000,20.936,20.949,20.913,20.927,5715.9
+1701008880000,20.927,20.927,20.878,20.882,5359.8
+1701008940000,20.884,20.937,20.862,20.89,11059.6
+1701009000000,20.891,20.897,20.83,20.883,15058.3
+1701009060000,20.884,20.912,20.883,20.895,5552.4
+1701009120000,20.902,20.917,20.877,20.877,9319.1
+1701009180000,20.88,20.881,20.775,20.798,26424.4
+1701009240000,20.797,20.801,20.7,20.747,35093.7
+1701009300000,20.747,20.863,20.747,20.839,18282.5
+1701009360000,20.836,20.888,20.83,20.877,9372.3
+1701009420000,20.879,20.895,20.866,20.891,4906.9
+1701009480000,20.889,20.952,20.884,20.946,7648.4
+1701009540000,20.945,20.96,20.912,20.925,5284.4
+1701009600000,20.924,20.949,20.917,20.936,4934.1
+1701009660000,20.937,20.946,20.926,20.929,3322.8
+1701009720000,20.929,20.93,20.858,20.89,7126.7
+1701009780000,20.889,20.914,20.865,20.896,5425.6
+1701009840000,20.897,20.913,20.886,20.91,3543.6
+1701009900000,20.91,20.912,20.878,20.912,4467.6
+1701009960000,20.913,20.934,20.903,20.906,3800.8
+1701010020000,20.905,20.929,20.875,20.879,4861.7
+1701010080000,20.877,20.878,20.849,20.859,4935.0
+1701010140000,20.858,20.871,20.832,20.841,5844.7
+1701010200000,20.841,20.869,20.817,20.825,5561.1
+1701010260000,20.822,20.855,20.822,20.855,3803.0
+1701010320000,20.856,20.885,20.827,20.847,8229.5
+1701010380000,20.844,20.847,20.829,20.84,7458.1
+1701010440000,20.84,20.84,20.779,20.79,6486.6
+1701010500000,20.79,20.822,20.775,20.79,6422.7
+1701010560000,20.793,20.801,20.72,20.773,20997.1
+1701010620000,20.774,20.774,20.701,20.765,10954.2
+1701010680000,20.765,20.8,20.74,20.799,5195.0
+1701010740000,20.798,20.807,20.745,20.762,13670.5
+1701010800000,20.762,20.79,20.752,20.782,4435.9
+1701010860000,20.782,20.799,20.755,20.758,4783.9
+1701010920000,20.76,20.818,20.755,20.818,2967.5
+1701010980000,20.818,20.904,20.818,20.882,8308.6
+1701011040000,20.882,20.908,20.87,20.882,6100.6
+1701011100000,20.881,20.921,20.877,20.919,4127.1
+1701011160000,20.919,20.933,20.903,20.925,5436.7
+1701011220000,20.928,20.963,20.922,20.926,5822.7
+1701011280000,20.921,20.934,20.887,20.901,7519.1
+1701011340000,20.901,20.907,20.863,20.896,3429.0
+1701011400000,20.894,20.915,20.879,20.907,2299.2
+1701011460000,20.909,20.917,20.891,20.908,1834.8
+1701011520000,20.91,20.917,20.88,20.888,4253.8
+1701011580000,20.888,20.896,20.867,20.867,2829.2
+1701011640000,20.872,20.889,20.83,20.858,6267.8
+1701011700000,20.858,20.868,20.821,20.837,3169.3
+1701011760000,20.837,20.84,20.81,20.818,2441.1
+1701011820000,20.816,20.848,20.801,20.848,3570.2
+1701011880000,20.848,20.896,20.841,20.847,11159.8
+1701011940000,20.847,20.858,20.789,20.794,17612.0
+1701012000000,20.797,20.847,20.79,20.838,4467.1
+1701012060000,20.841,20.865,20.839,20.856,2361.6
+1701012120000,20.86,20.921,20.856,20.903,15895.6
+1701012180000,20.903,20.938,20.875,20.929,27999.9
+1701012240000,20.926,20.946,20.891,20.891,7650.7
+1701012300000,20.895,20.934,20.874,20.893,11885.2
+1701012360000,20.89,20.89,20.864,20.867,5157.2
+1701012420000,20.867,20.868,20.832,20.839,3273.5
+1701012480000,20.836,20.884,20.836,20.861,6222.2
+1701012540000,20.866,20.868,20.851,20.858,2467.8
+1701012600000,20.857,20.876,20.84,20.876,10444.6
+1701012660000,20.877,20.963,20.871,20.948,24783.4
+1701012720000,20.947,20.947,20.924,20.932,5318.1
+1701012780000,20.931,20.931,20.886,20.89,2975.7
+1701012840000,20.889,20.895,20.849,20.85,2305.8
+1701012900000,20.85,20.879,20.83,20.831,4918.1
+1701012960000,20.831,20.856,20.826,20.856,3039.2
+1701013020000,20.854,20.861,20.832,20.837,3409.3
+1701013080000,20.836,20.854,20.811,20.85,3055.4
+1701013140000,20.852,20.852,20.821,20.822,1658.1
+1701013200000,20.821,20.837,20.809,20.813,3593.4
+1701013260000,20.813,20.821,20.801,20.817,3041.1
+1701013320000,20.814,20.827,20.75,20.759,16528.9
+1701013380000,20.758,20.798,20.734,20.737,17266.9
+1701013440000,20.736,20.755,20.736,20.748,3940.3
+1701013500000,20.749,20.755,20.6,20.647,54192.2
+1701013560000,20.644,20.677,20.606,20.642,13084.6
+1701013620000,20.642,20.654,20.6,20.602,17687.3
+1701013680000,20.603,20.61,20.544,20.596,18015.3
+1701013740000,20.6,20.621,20.527,20.535,23001.0
+1701013800000,20.535,20.572,20.522,20.566,9694.7
+1701013860000,20.566,20.569,20.535,20.549,9578.6
+1701013920000,20.55,20.558,20.509,20.529,10356.1
+1701013980000,20.526,20.54,20.451,20.487,55619.4
+1701014040000,20.49,20.562,20.483,20.556,12109.3
+1701014100000,20.558,20.608,20.527,20.579,13554.8
+1701014160000,20.577,20.627,20.571,20.623,5275.0
+1701014220000,20.618,20.618,20.57,20.59,5125.1
+1701014280000,20.588,20.599,20.575,20.587,3364.9
+1701014340000,20.586,20.625,20.557,20.571,7959.9
+1701014400000,20.569,20.62,20.544,20.62,7588.0
+1701014460000,20.618,20.648,20.606,20.642,10747.8
+1701014520000,20.642,20.651,20.627,20.632,5673.9
+1701014580000,20.632,20.701,20.625,20.64,18860.6
+1701014640000,20.637,20.674,20.592,20.592,21468.5
+1701014700000,20.596,20.615,20.559,20.566,11885.1
+1701014760000,20.567,20.635,20.557,20.617,17531.5
+1701014820000,20.616,20.637,20.601,20.604,5900.0
+1701014880000,20.606,20.63,20.605,20.616,3280.2
+1701014940000,20.616,20.635,20.598,20.616,5364.7
+1701015000000,20.617,20.622,20.597,20.597,4509.7
+1701015060000,20.596,20.603,20.553,20.564,4771.0
+1701015120000,20.563,20.57,20.531,20.538,6027.0
+1701015180000,20.539,20.545,20.494,20.499,7986.8
+1701015240000,20.502,20.502,20.411,20.428,25257.5
+1701015300000,20.429,20.456,20.404,20.426,18065.4
+1701015360000,20.424,20.469,20.418,20.466,10028.9
+1701015420000,20.47,20.521,20.468,20.468,9720.1
+1701015480000,20.472,20.472,20.401,20.401,5211.1
+1701015540000,20.401,20.455,20.386,20.394,18301.3
+1701015600000,20.396,20.427,20.271,20.323,43431.7
+1701015660000,20.326,20.362,20.259,20.334,33446.4
+1701015720000,20.335,20.335,20.223,20.257,37784.2
+1701015780000,20.257,20.286,20.222,20.222,19381.4
+1701015840000,20.222,20.222,20.091,20.156,76809.8
+1701015900000,20.154,20.241,20.124,20.208,39358.2
+1701015960000,20.212,20.217,20.033,20.047,31597.1
+1701016020000,20.046,20.078,19.789,19.948,98425.6
+1701016080000,19.945,19.959,19.67,19.953,95494.1
+1701016140000,19.946,20.056,19.918,20.048,38305.3
+1701016200000,20.048,20.077,20.022,20.036,23310.2
+1701016260000,20.039,20.089,19.971,20.089,27585.2
+1701016320000,20.089,20.104,19.985,20.085,20532.5
+1701016380000,20.081,20.193,20.066,20.118,33803.4
+1701016440000,20.115,20.167,20.076,20.142,15182.0
+1701016500000,20.142,20.142,20.039,20.072,18724.4
+1701016560000,20.067,20.103,20.037,20.079,11331.2
+1701016620000,20.081,20.128,20.071,20.08,14494.8
+1701016680000,20.079,20.113,20.053,20.097,8091.0
+1701016740000,20.094,20.125,20.051,20.051,7446.3
+1701016800000,20.054,20.096,20.004,20.045,11902.0
+1701016860000,20.044,20.15,20.044,20.147,7047.4
+1701016920000,20.145,20.19,20.122,20.176,14422.3
+1701016980000,20.174,20.231,20.153,20.226,11790.6
+1701017040000,20.227,20.228,20.117,20.139,13526.0
+1701017100000,20.137,20.173,20.109,20.141,11487.8
+1701017160000,20.144,20.162,20.117,20.12,7580.5
+1701017220000,20.123,20.147,20.09,20.09,7735.4
+1701017280000,20.091,20.092,20.043,20.06,5602.9
+1701017340000,20.058,20.074,20.045,20.054,3230.0
+1701017400000,20.052,20.061,20.015,20.037,7628.7
+1701017460000,20.037,20.067,20.025,20.067,7714.5
+1701017520000,20.067,20.105,20.042,20.091,8110.7
+1701017580000,20.09,20.099,20.072,20.075,3394.0
+1701017640000,20.075,20.102,20.05,20.091,7980.2
+1701017700000,20.094,20.103,20.06,20.103,4879.7
+1701017760000,20.103,20.109,20.043,20.098,15550.7
+1701017820000,20.094,20.135,20.087,20.093,5324.3
+1701017880000,20.093,20.093,20.05,20.067,4678.3
+1701017940000,20.067,20.091,20.056,20.07,3617.9
+1701018000000,20.069,20.108,20.05,20.063,5966.6
+1701018060000,20.063,20.089,20.012,20.012,5908.2
+1701018120000,20.011,20.048,20.011,20.031,3844.9
+1701018180000,20.031,20.055,20.021,20.055,6892.1
+1701018240000,20.053,20.13,20.05,20.088,11476.5
+1701018300000,20.09,20.144,20.087,20.141,5808.1
+1701018360000,20.138,20.162,20.125,20.145,7268.7
+1701018420000,20.143,20.212,20.143,20.212,13666.6
+1701018480000,20.208,20.216,20.185,20.194,4536.8
+1701018540000,20.194,20.214,20.18,20.203,6846.4
+1701018600000,20.205,20.206,20.123,20.126,8697.4
+1701018660000,20.126,20.128,20.053,20.053,24208.7
+1701018720000,20.055,20.127,20.05,20.093,15591.2
+1701018780000,20.092,20.096,20.062,20.062,4789.5
+1701018840000,20.061,20.063,20.02,20.033,6144.5
+1701018900000,20.032,20.066,20.026,20.066,5950.5
+1701018960000,20.068,20.069,20.013,20.032,11606.4
+1701019020000,20.031,20.031,20.0,20.004,6266.8
+1701019080000,20.005,20.03,19.96,19.962,10794.0
+1701019140000,19.963,20.017,19.961,20.004,3783.9
+1701019200000,20.005,20.01,19.992,19.995,3147.5
+1701019260000,19.995,20.017,19.992,20.006,3061.8
+1701019320000,20.002,20.025,20.0,20.013,3249.6
+1701019380000,20.014,20.024,19.993,19.999,4332.0
+1701019440000,19.998,20.014,19.986,20.006,7194.7
+1701019500000,20.006,20.006,19.869,19.914,26876.4
+1701019560000,19.916,19.944,19.878,19.92,9090.5
+1701019620000,19.921,20.005,19.921,20.001,4621.0
+1701019680000,19.998,20.046,19.995,20.042,8169.3
+1701019740000,20.042,20.089,20.039,20.072,6420.5
+1701019800000,20.072,20.079,20.055,20.061,5116.4
+1701019860000,20.063,20.084,20.058,20.059,6153.9
+1701019920000,20.061,20.083,20.06,20.062,4153.1
+1701019980000,20.062,20.076,20.035,20.047,6547.1
+1701020040000,20.046,20.099,20.044,20.047,11815.3
+1701020100000,20.046,20.086,19.968,19.982,19244.6
+1701020160000,19.982,20.013,19.982,20.004,2761.3
+1701020220000,20.006,20.044,19.996,20.044,4986.8
+1701020280000,20.039,20.073,20.038,20.063,6066.6
+1701020340000,20.063,20.07,20.003,20.02,4606.5
+1701020400000,20.02,20.02,19.975,19.981,4003.6
+1701020460000,19.982,20.014,19.974,20.011,9632.4
+1701020520000,20.011,20.044,20.009,20.024,5327.8
+1701020580000,20.024,20.042,20.024,20.033,1564.9
+1701020640000,20.032,20.082,20.03,20.062,8270.8
+1701020700000,20.06,20.06,20.007,20.023,3477.4
+1701020760000,20.023,20.024,19.99,20.023,3967.4
+1701020820000,20.024,20.024,19.996,19.998,2221.0
+1701020880000,19.998,20.005,19.989,19.989,1686.7
+1701020940000,19.989,19.998,19.982,19.993,4462.0
+1701021000000,19.991,20.012,19.981,19.996,5230.6
+1701021060000,19.998,19.998,19.949,19.976,9187.4
+1701021120000,19.976,19.985,19.956,19.967,3106.2
+1701021180000,19.967,19.983,19.951,19.951,5965.9
+1701021240000,19.95,19.955,19.929,19.943,7352.9
+1701021300000,19.941,19.945,19.926,19.935,2895.3
+1701021360000,19.936,19.945,19.873,19.886,10499.4
+1701021420000,19.892,19.894,19.777,19.879,39468.3
+1701021480000,19.876,19.944,19.86,19.941,4193.8
+1701021540000,19.941,19.943,19.764,19.817,64563.2
+1701021600000,19.817,19.859,19.791,19.814,13192.5
+1701021660000,19.817,19.838,19.803,19.81,6407.8
+1701021720000,19.811,19.817,19.787,19.792,3138.7
+1701021780000,19.79,19.8,19.732,19.76,11453.2
+1701021840000,19.757,19.829,19.753,19.821,6342.8
+1701021900000,19.824,19.859,19.805,19.858,11242.9
+1701021960000,19.858,19.884,19.82,19.871,8769.0
+1701022020000,19.87,19.914,19.864,19.902,5011.6
+1701022080000,19.903,19.915,19.882,19.887,5477.8
+1701022140000,19.885,19.887,19.853,19.873,4017.2
+1701022200000,19.877,19.975,19.869,19.931,14474.3
+1701022260000,19.93,19.964,19.93,19.953,6342.8
+1701022320000,19.952,19.965,19.927,19.948,6183.9
+1701022380000,19.946,19.968,19.943,19.963,7318.6
+1701022440000,19.959,19.966,19.927,19.943,4976.3
+1701022500000,19.946,19.948,19.905,19.905,2907.1
+1701022560000,19.906,19.917,19.902,19.909,3071.6
+1701022620000,19.907,19.914,19.838,19.839,12945.2
+1701022680000,19.839,19.84,19.772,19.783,7206.2
+1701022740000,19.781,19.851,19.776,19.841,7515.7
+1701022800000,19.843,19.863,19.811,19.857,7372.7
+1701022860000,19.858,19.859,19.822,19.823,3298.1
+1701022920000,19.822,19.829,19.816,19.82,2691.2
+1701022980000,19.824,19.825,19.707,19.732,27828.8
+1701023040000,19.729,19.749,19.516,19.648,81678.0
+1701023100000,19.649,19.684,19.605,19.648,24910.4
+1701023160000,19.648,19.654,19.515,19.564,34264.6
+1701023220000,19.565,19.582,19.346,19.392,111682.2
+1701023280000,19.39,19.491,19.382,19.467,35035.9
+1701023340000,19.468,19.483,19.362,19.453,32094.1
+1701023400000,19.453,19.542,19.453,19.527,22463.4
+1701023460000,19.527,19.63,19.51,19.592,28679.4
+1701023520000,19.591,19.642,19.579,19.606,13078.2
+1701023580000,19.603,19.603,19.561,19.567,6135.2
+1701023640000,19.568,19.592,19.507,19.57,11845.8
+1701023700000,19.57,19.577,19.535,19.565,7964.9
+1701023760000,19.566,19.586,19.507,19.52,9327.1
+1701023820000,19.518,19.548,19.514,19.538,5918.3
+1701023880000,19.536,19.551,19.499,19.549,12201.2
+1701023940000,19.549,19.597,19.541,19.592,4573.3
+1701024000000,19.591,19.591,19.517,19.535,5571.3
+1701024060000,19.537,19.584,19.52,19.573,2973.5
+1701024120000,19.573,19.573,19.508,19.508,4770.7
+1701024180000,19.509,19.51,19.473,19.48,4889.9
+1701024240000,19.476,19.522,19.471,19.517,12011.8
+1701024300000,19.517,19.574,19.511,19.537,7198.0
+1701024360000,19.537,19.579,19.522,19.568,3889.0
+1701024420000,19.565,19.567,19.537,19.555,2471.9
+1701024480000,19.55,19.55,19.397,19.435,16025.6
+1701024540000,19.432,19.432,19.331,19.381,24951.2
+1701024600000,19.381,19.388,19.301,19.381,18528.2
+1701024660000,19.381,19.457,19.38,19.455,15325.3
+1701024720000,19.456,19.528,19.433,19.521,17432.1
+1701024780000,19.521,19.539,19.472,19.483,9690.3
+1701024840000,19.485,19.522,19.485,19.494,2577.3
+1701024900000,19.494,19.52,19.477,19.477,3440.5
+1701024960000,19.475,19.506,19.466,19.502,2307.4
+1701025020000,19.502,19.502,19.468,19.48,4526.9
+1701025080000,19.48,19.508,19.472,19.505,4060.7
+1701025140000,19.504,19.53,19.493,19.506,5152.5
+1701025200000,19.506,19.528,19.506,19.511,4112.5
+1701025260000,19.515,19.524,19.491,19.521,6951.8
+1701025320000,19.52,19.534,19.503,19.528,4763.8
+1701025380000,19.53,19.598,19.524,19.591,9317.5
+1701025440000,19.597,19.637,19.596,19.602,8114.4
+1701025500000,19.601,19.643,19.569,19.633,8295.3
+1701025560000,19.633,19.638,19.565,19.599,9884.3
+1701025620000,19.601,19.704,19.596,19.668,28259.9
+1701025680000,19.668,19.706,19.615,19.633,38558.7
+1701025740000,19.631,19.689,19.611,19.614,19332.3
+1701025800000,19.614,19.637,19.589,19.63,9412.8
+1701025860000,19.628,19.629,19.569,19.569,10709.0
+1701025920000,19.57,19.611,19.57,19.583,4435.8
+1701025980000,19.585,19.589,19.559,19.573,2811.1
+1701026040000,19.575,19.59,19.561,19.583,1564.4
+1701026100000,19.582,19.626,19.574,19.626,5089.7
+1701026160000,19.625,19.659,19.59,19.59,6885.6
+1701026220000,19.591,19.591,19.564,19.586,2910.2
+1701026280000,19.586,19.588,19.555,19.573,3232.1
+1701026340000,19.572,19.574,19.51,19.526,6838.0
+1701026400000,19.526,19.548,19.522,19.538,2720.2
+1701026460000,19.539,19.557,19.527,19.536,5092.2
+1701026520000,19.539,19.562,19.528,19.555,2115.7
+1701026580000,19.553,19.564,19.546,19.558,1840.8
+1701026640000,19.56,19.586,19.555,19.577,2459.3
+1701026700000,19.577,19.593,19.57,19.58,3888.8
+1701026760000,19.581,19.597,19.545,19.571,10332.6
+1701026820000,19.571,19.594,19.569,19.57,3719.6
+1701026880000,19.568,19.57,19.529,19.53,3703.1
+1701026940000,19.532,19.547,19.521,19.544,3698.1
+1701027000000,19.547,19.581,19.539,19.546,2464.8
+1701027060000,19.546,19.579,19.546,19.578,2669.8
+1701027120000,19.578,19.587,19.561,19.587,6429.5
+1701027180000,19.586,19.586,19.558,19.558,2001.8
+1701027240000,19.558,19.58,19.549,19.58,3889.4
+1701027300000,19.573,19.59,19.551,19.59,2557.4
+1701027360000,19.59,19.622,19.581,19.622,3284.0
+1701027420000,19.623,19.638,19.62,19.627,1861.3
+1701027480000,19.629,19.629,19.595,19.598,3307.7
+1701027540000,19.599,19.622,19.592,19.595,2091.9
+1701027600000,19.594,19.594,19.533,19.533,4202.4
+1701027660000,19.535,19.564,19.504,19.525,6823.2
+1701027720000,19.523,19.556,19.523,19.554,3521.1
+1701027780000,19.554,19.573,19.548,19.573,3481.9
+1701027840000,19.573,19.58,19.54,19.555,1536.3
+1701027900000,19.554,19.605,19.553,19.602,2368.3
+1701027960000,19.601,19.65,19.598,19.626,8693.0
+1701028020000,19.63,19.644,19.617,19.618,3350.2
+1701028080000,19.618,19.618,19.594,19.608,4109.2
+1701028140000,19.607,19.623,19.6,19.616,1822.1
+1701028200000,19.609,19.619,19.569,19.569,5772.4
+1701028260000,19.572,19.584,19.557,19.584,3500.3
+1701028320000,19.585,19.592,19.579,19.589,1807.9
+1701028380000,19.587,19.616,19.559,19.579,8469.3
+1701028440000,19.573,19.63,19.573,19.624,4954.1
+1701028500000,19.625,19.645,19.618,19.645,4425.2
+1701028560000,19.645,19.645,19.616,19.624,3003.4
+1701028620000,19.625,19.664,19.625,19.664,2988.7
+1701028680000,19.662,19.737,19.657,19.721,14130.2
+1701028740000,19.72,19.721,19.684,19.688,4446.8
+1701028800000,19.687,19.709,19.664,19.69,13227.2
+1701028860000,19.688,19.699,19.646,19.648,12228.7
+1701028920000,19.651,19.686,19.647,19.654,3126.3
+1701028980000,19.655,19.663,19.558,19.572,13126.3
+1701029040000,19.572,19.573,19.537,19.562,9823.4
+1701029100000,19.562,19.572,19.527,19.535,8817.0
+1701029160000,19.534,19.537,19.448,19.455,14458.8
+1701029220000,19.455,19.477,19.407,19.435,13413.8
+1701029280000,19.436,19.521,19.435,19.489,5971.6
+1701029340000,19.492,19.5,19.424,19.435,12190.8
+1701029400000,19.435,19.454,19.39,19.413,7650.5
+1701029460000,19.416,19.434,19.374,19.389,9797.5
+1701029520000,19.39,19.422,19.387,19.417,4554.6
+1701029580000,19.417,19.473,19.417,19.468,6592.2
+1701029640000,19.468,19.486,19.426,19.441,13507.4
+1701029700000,19.441,19.494,19.44,19.491,4182.8
+1701029760000,19.493,19.517,19.47,19.486,4970.0
+1701029820000,19.485,19.485,19.464,19.464,1825.6
+1701029880000,19.463,19.467,19.435,19.439,2012.2
+1701029940000,19.441,19.455,19.432,19.438,2994.9
+1701030000000,19.437,19.46,19.421,19.447,5785.7
+1701030060000,19.448,19.459,19.413,19.419,7087.0
+1701030120000,19.419,19.449,19.389,19.437,11255.7
+1701030180000,19.44,19.481,19.439,19.445,6281.6
+1701030240000,19.445,19.448,19.421,19.43,3094.2
+1701030300000,19.432,19.468,19.423,19.466,2905.3
+1701030360000,19.466,19.523,19.431,19.498,11664.6
+1701030420000,19.498,19.499,19.45,19.461,3613.2
+1701030480000,19.459,19.461,19.384,19.384,21083.7
+1701030540000,19.389,19.428,19.362,19.367,16465.8
+1701030600000,19.369,19.41,19.369,19.405,4635.0
+1701030660000,19.406,19.469,19.405,19.424,13051.7
+1701030720000,19.422,19.44,19.41,19.428,3529.4
+1701030780000,19.426,19.442,19.374,19.407,6576.9
+1701030840000,19.408,19.414,19.391,19.404,2017.2
+1701030900000,19.403,19.441,19.403,19.441,3003.1
+1701030960000,19.441,19.463,19.392,19.397,13782.5
+1701031020000,19.393,19.404,19.356,19.371,8603.8
+1701031080000,19.37,19.405,19.36,19.404,2733.3
+1701031140000,19.404,19.484,19.394,19.481,17950.2
+1701031200000,19.483,19.542,19.476,19.538,10616.7
+1701031260000,19.538,19.582,19.518,19.578,7508.6
+1701031320000,19.578,19.578,19.549,19.564,4380.3
+1701031380000,19.564,19.598,19.546,19.57,7831.2
+1701031440000,19.569,19.57,19.526,19.526,3238.9
+1701031500000,19.528,19.561,19.495,19.496,7622.8
+1701031560000,19.496,19.598,19.483,19.588,17380.6
+1701031620000,19.589,19.686,19.589,19.666,18602.4
+1701031680000,19.668,19.716,19.628,19.655,34179.4
+1701031740000,19.656,19.709,19.597,19.663,27030.0
+1701031800000,19.663,19.692,19.616,19.646,26746.0
+1701031860000,19.647,19.687,19.631,19.635,8636.5
+1701031920000,19.636,19.66,19.605,19.641,12794.2
+1701031980000,19.641,19.656,19.618,19.626,4268.1
+1701032040000,19.628,19.666,19.619,19.655,3828.6
+1701032100000,19.656,19.676,19.621,19.635,13438.2
+1701032160000,19.635,19.67,19.631,19.659,6819.5
+1701032220000,19.66,19.67,19.648,19.665,3422.3
+1701032280000,19.661,19.662,19.621,19.659,3741.9
+1701032340000,19.66,19.666,19.635,19.646,2450.7
+1701032400000,19.645,19.67,19.62,19.641,4745.5
+1701032460000,19.637,19.718,19.624,19.717,11165.9
+1701032520000,19.717,19.725,19.689,19.712,6803.1
+1701032580000,19.712,19.81,19.712,19.743,41662.6
+1701032640000,19.744,19.744,19.69,19.691,7005.0
+1701032700000,19.692,19.71,19.64,19.651,12982.0
+1701032760000,19.648,19.674,19.614,19.642,12586.2
+1701032820000,19.634,19.657,19.622,19.637,4684.3
+1701032880000,19.635,19.641,19.602,19.615,4348.9
+1701032940000,19.614,19.627,19.58,19.621,9717.4
+1701033000000,19.62,19.665,19.616,19.662,5393.7
+1701033060000,19.661,19.661,19.58,19.591,5661.4
+1701033120000,19.59,19.617,19.585,19.605,3749.1
+1701033180000,19.605,19.62,19.566,19.574,3201.2
+1701033240000,19.581,19.619,19.572,19.619,2560.1
+1701033300000,19.619,19.641,19.592,19.617,4768.2
+1701033360000,19.616,19.626,19.585,19.591,3378.2
+1701033420000,19.589,19.605,19.577,19.58,2096.7
+1701033480000,19.579,19.607,19.577,19.604,2339.6
+1701033540000,19.603,19.616,19.583,19.616,1684.9
+1701033600000,19.615,19.652,19.613,19.646,7040.6
+1701033660000,19.645,19.646,19.608,19.613,3890.1
+1701033720000,19.613,19.631,19.601,19.604,7320.8
+1701033780000,19.606,19.613,19.585,19.592,9574.3
+1701033840000,19.591,19.639,19.586,19.639,4863.0
+1701033900000,19.638,19.647,19.619,19.619,4426.4
+1701033960000,19.623,19.681,19.618,19.632,9187.0
+1701034020000,19.632,19.639,19.58,19.581,11518.0
+1701034080000,19.58,19.588,19.561,19.569,6087.7
+1701034140000,19.569,19.584,19.556,19.584,2723.7
+1701034200000,19.583,19.602,19.577,19.598,2319.2
+1701034260000,19.598,19.603,19.558,19.577,1760.4
+1701034320000,19.583,19.605,19.583,19.593,2934.0
+1701034380000,19.599,19.628,19.588,19.621,1588.5
+1701034440000,19.626,19.635,19.609,19.611,2226.3
+1701034500000,19.609,19.644,19.609,19.641,4039.7
+1701034560000,19.643,19.646,19.606,19.608,3563.2
+1701034620000,19.605,19.605,19.585,19.585,1733.5
+1701034680000,19.585,19.602,19.58,19.601,2044.4
+1701034740000,19.6,19.6,19.58,19.587,1978.9
+1701034800000,19.586,19.619,19.569,19.608,6061.4
+1701034860000,19.609,19.658,19.607,19.642,6512.9
+1701034920000,19.642,19.642,19.61,19.618,2653.5
+1701034980000,19.618,19.638,19.618,19.638,1193.4
+1701035040000,19.632,19.634,19.601,19.614,3560.5
+1701035100000,19.614,19.642,19.611,19.641,2653.1
+1701035160000,19.641,19.655,19.636,19.654,2238.6
+1701035220000,19.656,19.681,19.653,19.681,1660.4
+1701035280000,19.678,19.719,19.674,19.714,6573.8
+1701035340000,19.715,19.718,19.704,19.714,2997.3
+1701035400000,19.713,19.856,19.707,19.79,45225.8
+1701035460000,19.79,19.822,19.778,19.822,11744.8
+1701035520000,19.821,19.821,19.646,19.735,43561.6
+1701035580000,19.735,19.765,19.669,19.669,9115.4
+1701035640000,19.669,19.71,19.669,19.691,3851.4
+1701035700000,19.69,19.708,19.684,19.7,3703.8
+1701035760000,19.7,19.706,19.679,19.681,1612.5
+1701035820000,19.684,19.727,19.684,19.726,1098.0
+1701035880000,19.726,19.75,19.712,19.75,5818.5
+1701035940000,19.749,19.75,19.726,19.741,1981.7
+1701036000000,19.741,19.778,19.736,19.758,4326.1
+1701036060000,19.757,19.78,19.746,19.759,7919.2
+1701036120000,19.759,19.823,19.756,19.811,10925.1
+1701036180000,19.811,19.835,19.798,19.814,5786.1
+1701036240000,19.816,19.837,19.807,19.826,6201.0
+1701036300000,19.823,19.841,19.814,19.838,5484.2
+1701036360000,19.838,19.882,19.835,19.868,9029.9
+1701036420000,19.867,19.912,19.864,19.901,7693.9
+1701036480000,19.897,19.902,19.879,19.9,4004.7
+1701036540000,19.899,19.927,19.893,19.907,11927.5
+1701036600000,19.904,19.942,19.892,19.929,6528.4
+1701036660000,19.929,19.95,19.905,19.933,7790.6
+1701036720000,19.932,19.933,19.898,19.909,7616.9
+1701036780000,19.911,19.917,19.89,19.911,4087.7
+1701036840000,19.911,19.927,19.911,19.923,3738.8
+1701036900000,19.923,19.964,19.912,19.925,10968.9
+1701036960000,19.925,19.925,19.908,19.917,2580.3
+1701037020000,19.918,19.922,19.873,19.895,9128.6
+1701037080000,19.894,19.897,19.882,19.893,3124.7
+1701037140000,19.893,19.941,19.893,19.941,2920.6
+1701037200000,19.942,19.971,19.941,19.971,3587.2
+1701037260000,19.969,19.99,19.959,19.982,6963.0
+1701037320000,19.985,20.003,19.983,19.995,9362.3
+1701037380000,19.993,20.004,19.984,19.993,5785.9
+1701037440000,19.994,20.01,19.972,20.002,4827.9
+1701037500000,19.998,20.028,19.996,20.015,4900.0
+1701037560000,20.019,20.029,20.009,20.021,2240.9
+1701037620000,20.022,20.043,20.022,20.029,4574.6
+1701037680000,20.03,20.042,20.028,20.04,814.2
+1701037740000,20.04,20.085,20.04,20.08,7662.0
+1701037800000,20.08,20.083,20.043,20.052,9704.2
+1701037860000,20.052,20.071,20.047,20.071,2602.5
+1701037920000,20.071,20.151,20.071,20.146,13045.0
+1701037980000,20.15,20.161,20.132,20.145,11201.8
+1701038040000,20.146,20.247,20.137,20.228,18751.2
+1701038100000,20.231,20.283,20.221,20.267,21337.5
+1701038160000,20.269,20.269,20.223,20.248,7819.1
+1701038220000,20.248,20.248,20.206,20.223,6131.5
+1701038280000,20.228,20.267,20.224,20.259,4920.0
+1701038340000,20.264,20.345,20.262,20.311,12432.0
+1701038400000,20.311,20.317,20.258,20.288,9521.2
+1701038460000,20.29,20.291,20.262,20.263,4011.8
+1701038520000,20.263,20.337,20.257,20.336,8251.4
+1701038580000,20.336,20.423,20.336,20.386,21032.5
+1701038640000,20.385,20.39,20.35,20.373,7785.7
+1701038700000,20.374,20.421,20.36,20.42,9282.0
+1701038760000,20.421,20.496,20.421,20.435,21849.4
+1701038820000,20.435,20.596,20.434,20.558,44974.8
+1701038880000,20.559,20.574,20.539,20.542,11955.5
+1701038940000,20.542,20.542,20.455,20.462,10399.8
+1701039000000,20.461,20.461,20.402,20.423,11998.0
+1701039060000,20.423,20.467,20.423,20.465,7944.9
+1701039120000,20.462,20.462,20.42,20.42,5479.5
+1701039180000,20.421,20.436,20.42,20.432,3362.4
+1701039240000,20.435,20.486,20.433,20.481,4371.3
+1701039300000,20.481,20.514,20.459,20.459,10415.1
+1701039360000,20.459,20.464,20.42,20.421,10770.4
+1701039420000,20.42,20.498,20.42,20.498,4660.2
+1701039480000,20.494,20.494,20.445,20.466,5860.5
+1701039540000,20.467,20.487,20.46,20.474,6346.6
+1701039600000,20.473,20.508,20.446,20.482,13439.6
+1701039660000,20.481,20.522,20.447,20.459,25190.6
+1701039720000,20.459,20.47,20.405,20.406,14693.4
+1701039780000,20.405,20.407,20.336,20.347,13523.9
+1701039840000,20.345,20.406,20.327,20.36,12917.1
+1701039900000,20.36,20.37,20.3,20.304,12460.6
+1701039960000,20.303,20.35,20.3,20.309,15849.3
+1701040020000,20.311,20.311,20.256,20.261,12040.5
+1701040080000,20.26,20.273,20.237,20.243,7284.5
+1701040140000,20.242,20.247,20.215,20.229,7411.8
+1701040200000,20.226,20.269,20.207,20.221,9662.1
+1701040260000,20.221,20.233,20.138,20.16,19177.6
+1701040320000,20.16,20.202,20.127,20.202,21270.0
+1701040380000,20.201,20.25,20.178,20.193,12390.8
+1701040440000,20.192,20.221,20.157,20.183,7776.9
+1701040500000,20.187,20.199,20.141,20.143,6816.6
+1701040560000,20.143,20.166,20.07,20.084,18865.6
+1701040620000,20.087,20.132,20.087,20.132,6111.4
+1701040680000,20.128,20.192,20.111,20.174,7725.7
+1701040740000,20.173,20.216,20.173,20.205,7092.9
+1701040800000,20.206,20.208,20.16,20.204,6383.0
+1701040860000,20.204,20.204,20.154,20.183,6160.4
+1701040920000,20.178,20.184,20.133,20.152,4150.1
+1701040980000,20.151,20.2,20.142,20.187,9999.8
+1701041040000,20.188,20.206,20.133,20.147,5877.1
+1701041100000,20.146,20.167,20.103,20.144,10449.5
+1701041160000,20.145,20.16,20.129,20.142,5972.5
+1701041220000,20.144,20.158,20.128,20.158,5869.2
+1701041280000,20.157,20.172,20.148,20.167,4496.5
+1701041340000,20.167,20.169,20.149,20.166,2691.8
+1701041400000,20.165,20.187,20.153,20.17,5739.2
+1701041460000,20.171,20.171,20.142,20.155,3913.8
+1701041520000,20.154,20.16,20.135,20.148,3032.4
+1701041580000,20.146,20.149,20.081,20.086,8765.9
+1701041640000,20.086,20.094,20.026,20.049,14418.5
+1701041700000,20.047,20.069,20.025,20.026,5908.1
+1701041760000,20.026,20.065,20.021,20.059,3922.3
+1701041820000,20.059,20.067,20.049,20.058,1491.4
+1701041880000,20.06,20.093,20.05,20.093,3090.3
+1701041940000,20.094,20.111,20.089,20.1,5185.7
+1701042000000,20.1,20.103,20.085,20.103,3371.1
+1701042060000,20.099,20.122,20.08,20.122,3333.6
+1701042120000,20.118,20.17,20.11,20.156,5245.0
+1701042180000,20.154,20.172,20.138,20.17,5027.5
+1701042240000,20.172,20.206,20.172,20.197,6843.9
+1701042300000,20.198,20.227,20.194,20.211,8283.6
+1701042360000,20.209,20.303,20.202,20.269,26295.3
+1701042420000,20.27,20.294,20.242,20.242,18120.6
+1701042480000,20.241,20.253,20.206,20.226,5126.8
+1701042540000,20.226,20.264,20.226,20.228,4453.6
+1701042600000,20.227,20.228,20.205,20.208,2578.1
+1701042660000,20.211,20.218,20.203,20.214,1381.2
+1701042720000,20.21,20.244,20.203,20.24,5914.0
+1701042780000,20.241,20.251,20.214,20.228,3006.2
+1701042840000,20.227,20.228,20.207,20.226,1686.6
+1701042900000,20.226,20.239,20.225,20.23,2069.8
+1701042960000,20.231,20.236,20.208,20.215,4316.0
+1701043020000,20.217,20.222,20.199,20.203,4881.4
+1701043080000,20.204,20.223,20.195,20.195,2277.4
+1701043140000,20.195,20.196,20.15,20.179,10412.2
+1701043200000,20.178,20.188,20.152,20.153,3581.0
+1701043260000,20.154,20.16,20.082,20.083,10687.7
+1701043320000,20.082,20.106,20.057,20.106,7104.7
+1701043380000,20.107,20.108,20.079,20.091,3375.3
+1701043440000,20.092,20.104,20.072,20.08,4381.7
+1701043500000,20.077,20.08,19.964,19.985,20116.7
+1701043560000,19.978,20.012,19.953,19.993,16469.2
+1701043620000,19.993,20.007,19.974,19.99,6446.6
+1701043680000,19.99,20.056,19.988,20.021,11972.4
+1701043740000,20.021,20.023,19.971,19.981,7887.6
+1701043800000,19.981,20.024,19.97,20.011,4376.1
+1701043860000,20.012,20.03,19.977,20.004,7430.7
+1701043920000,20.004,20.016,19.979,19.981,4886.4
+1701043980000,19.979,19.988,19.923,19.94,9130.9
+1701044040000,19.94,19.969,19.873,19.919,29528.8
+1701044100000,19.92,19.965,19.915,19.96,6210.8
+1701044160000,19.961,20.054,19.961,20.054,11440.7
+1701044220000,20.055,20.107,20.05,20.098,17305.1
+1701044280000,20.097,20.141,20.082,20.099,14179.1
+1701044340000,20.097,20.12,20.092,20.108,4736.0
+1701044400000,20.108,20.165,20.084,20.162,8598.6
+1701044460000,20.165,20.19,20.16,20.161,6019.4
+1701044520000,20.162,20.207,20.162,20.184,5790.6
+1701044580000,20.184,20.21,20.174,20.206,2774.7
+1701044640000,20.205,20.213,20.191,20.205,2937.0
+1701044700000,20.206,20.309,20.203,20.302,15970.1
+1701044760000,20.301,20.377,20.298,20.342,18442.5
+1701044820000,20.342,20.448,20.342,20.359,30803.4
+1701044880000,20.359,20.407,20.333,20.395,10966.1
+1701044940000,20.396,20.399,20.363,20.367,5057.0
+1701045000000,20.367,20.406,20.309,20.4,12233.7
+1701045060000,20.4,20.405,20.309,20.32,5680.8
+1701045120000,20.319,20.321,20.268,20.28,13265.8
+1701045180000,20.28,20.28,20.243,20.245,4813.1
+1701045240000,20.245,20.249,20.212,20.24,5009.7
+1701045300000,20.239,20.25,20.196,20.196,5963.0
+1701045360000,20.197,20.239,20.17,20.23,7907.6
+1701045420000,20.229,20.25,20.181,20.19,4662.4
+1701045480000,20.19,20.222,20.179,20.215,2557.1
+1701045540000,20.215,20.215,20.164,20.164,6098.6
+1701045600000,20.166,20.207,20.127,20.135,7127.9
+1701045660000,20.134,20.182,20.126,20.152,5373.0
+1701045720000,20.155,20.168,20.132,20.151,10948.8
+1701045780000,20.149,20.159,20.133,20.143,2012.1
+1701045840000,20.143,20.159,20.123,20.126,3480.7
+1701045900000,20.13,20.14,20.074,20.114,12060.1
+1701045960000,20.113,20.149,20.085,20.145,7887.0
+1701046020000,20.143,20.143,20.08,20.119,4015.9
+1701046080000,20.119,20.131,20.083,20.117,7493.2
+1701046140000,20.116,20.133,20.107,20.128,2469.4
+1701046200000,20.125,20.209,20.121,20.2,9740.9
+1701046260000,20.201,20.203,20.165,20.177,5319.9
+1701046320000,20.177,20.21,20.13,20.13,3806.8
+1701046380000,20.131,20.174,20.118,20.167,4043.6
+1701046440000,20.168,20.169,20.131,20.154,6892.6
+1701046500000,20.15,20.18,20.136,20.172,2872.0
+1701046560000,20.161,20.173,20.151,20.163,3206.3
+1701046620000,20.164,20.181,20.159,20.17,2572.1
+1701046680000,20.171,20.203,20.168,20.185,4143.5
+1701046740000,20.188,20.208,20.182,20.204,1627.5
+1701046800000,20.205,20.248,20.203,20.233,6422.5
+1701046860000,20.233,20.307,20.225,20.29,11461.3
+1701046920000,20.29,20.33,20.27,20.307,20904.6
+1701046980000,20.301,20.349,20.26,20.304,25490.6
+1701047040000,20.305,20.323,20.288,20.323,10052.5
+1701047100000,20.323,20.339,20.305,20.333,10222.1
+1701047160000,20.331,20.331,20.308,20.329,4994.7
+1701047220000,20.33,20.331,20.25,20.256,10139.8
+1701047280000,20.255,20.257,20.212,20.24,6184.2
+1701047340000,20.238,20.25,20.208,20.225,3612.2
+1701047400000,20.222,20.237,20.212,20.222,4085.9
+1701047460000,20.223,20.249,20.221,20.226,5556.7
+1701047520000,20.225,20.244,20.216,20.244,2033.0
+1701047580000,20.245,20.256,20.24,20.242,1098.6
+1701047640000,20.24,20.254,20.233,20.243,4309.8
+1701047700000,20.244,20.266,20.236,20.239,2889.8
+1701047760000,20.238,20.238,20.21,20.215,5687.0
+1701047820000,20.214,20.214,20.203,20.207,2821.2
+1701047880000,20.207,20.21,20.182,20.182,5153.8
+1701047940000,20.186,20.187,20.147,20.157,6743.6
+1701048000000,20.159,20.166,20.132,20.132,2270.3
+1701048060000,20.132,20.132,20.086,20.086,8939.4
+1701048120000,20.088,20.114,20.072,20.114,8014.4
+1701048180000,20.112,20.141,20.088,20.097,4632.6
+1701048240000,20.094,20.097,20.036,20.058,5287.1
+1701048300000,20.06,20.11,20.056,20.106,3548.7
+1701048360000,20.11,20.129,20.09,20.129,2561.9
+1701048420000,20.13,20.163,20.119,20.152,3648.5
+1701048480000,20.158,20.158,20.12,20.128,2693.5
+1701048540000,20.131,20.135,20.115,20.129,1801.9
+1701048600000,20.129,20.149,20.089,20.105,3924.4
+1701048660000,20.104,20.104,20.033,20.039,4412.6
+1701048720000,20.038,20.053,20.029,20.032,4027.9
+1701048780000,20.032,20.055,20.027,20.055,1511.8
+1701048840000,20.056,20.081,20.03,20.072,4009.2
+1701048900000,20.07,20.082,20.045,20.066,3628.0
+1701048960000,20.066,20.066,20.031,20.031,1910.5
+1701049020000,20.031,20.044,20.006,20.044,5313.1
+1701049080000,20.042,20.065,20.027,20.035,3516.8
+1701049140000,20.035,20.041,20.009,20.025,6464.2
+1701049200000,20.02,20.026,20.014,20.022,1477.0
+1701049260000,20.023,20.057,20.023,20.028,8739.4
+1701049320000,20.027,20.027,20.0,20.004,6307.5
+1701049380000,20.006,20.013,19.989,20.006,3001.7
+1701049440000,20.006,20.041,20.006,20.038,2040.7
+1701049500000,20.04,20.052,20.029,20.049,3069.0
+1701049560000,20.042,20.108,19.992,20.098,8554.7
+1701049620000,20.095,20.107,20.074,20.086,3351.4
+1701049680000,20.087,20.124,20.087,20.124,3394.1
+1701049740000,20.124,20.166,20.12,20.16,6107.2
+1701049800000,20.158,20.185,20.149,20.183,3931.7
+1701049860000,20.185,20.2,20.147,20.147,3198.4
+1701049920000,20.148,20.172,20.143,20.163,1685.6
+1701049980000,20.161,20.165,20.115,20.117,3088.1
+1701050040000,20.114,20.118,20.081,20.086,2202.1
+1701050100000,20.085,20.086,20.057,20.074,2346.5
+1701050160000,20.075,20.1,20.064,20.077,3390.2
+1701050220000,20.077,20.077,20.055,20.058,1163.2
+1701050280000,20.059,20.087,20.049,20.055,1734.3
+1701050340000,20.052,20.063,20.027,20.044,4712.2
+1701050400000,20.044,20.081,20.035,20.039,4067.3
+1701050460000,20.039,20.047,20.033,20.039,708.8
+1701050520000,20.038,20.038,19.97,19.982,10784.7
+1701050580000,19.982,20.015,19.966,19.971,5993.8
+1701050640000,19.97,19.986,19.882,19.95,22525.4
+1701050700000,19.945,19.953,19.906,19.906,8594.0
+1701050760000,19.906,19.906,19.861,19.875,13440.4
+1701050820000,19.873,19.88,19.809,19.849,22806.6
+1701050880000,19.846,19.979,19.832,19.961,29233.0
+1701050940000,19.96,19.98,19.955,19.967,3082.0
+1701051000000,19.969,20.013,19.961,20.011,8595.2
+1701051060000,20.01,20.023,20.002,20.011,6176.6
+1701051120000,20.012,20.02,19.99,19.995,3619.3
+1701051180000,19.995,19.995,19.966,19.968,2593.7
+1701051240000,19.967,19.976,19.958,19.961,2154.9
+1701051300000,19.961,19.978,19.936,19.936,5545.0
+1701051360000,19.937,19.973,19.933,19.958,4224.6
+1701051420000,19.959,20.005,19.959,19.999,3293.7
+1701051480000,19.999,20.011,19.985,20.011,2041.5
+1701051540000,20.009,20.031,19.992,19.992,3528.9
+1701051600000,19.992,20.0,19.971,20.0,3123.2
+1701051660000,19.999,20.005,19.986,19.986,2029.0
+1701051720000,19.988,19.994,19.933,19.933,2842.2
+1701051780000,19.932,19.932,19.901,19.91,3675.3
+1701051840000,19.91,19.927,19.883,19.91,5593.2
+1701051900000,19.912,20.027,19.887,19.981,39097.2
+1701051960000,19.979,20.064,19.969,20.055,9282.4
+1701052020000,20.056,20.067,20.022,20.023,5060.5
+1701052080000,20.024,20.047,20.018,20.025,4686.3
+1701052140000,20.025,20.057,20.019,20.051,2344.9
+1701052200000,20.052,20.053,20.026,20.027,2599.5
+1701052260000,20.026,20.036,19.95,19.984,10764.9
+1701052320000,19.984,19.999,19.969,19.992,2439.0
+1701052380000,19.987,20.029,19.984,20.023,2818.0
+1701052440000,20.024,20.047,20.01,20.047,1983.6
+1701052500000,20.045,20.058,19.997,20.006,5813.8
+1701052560000,20.005,20.016,20.0,20.003,850.1
+1701052620000,20.003,20.011,19.974,20.007,4397.3
+1701052680000,20.01,20.029,19.994,20.008,2247.5
+1701052740000,20.009,20.036,20.005,20.019,1760.9
+1701052800000,20.02,20.021,19.99,19.996,3605.2
+1701052860000,19.996,20.022,19.978,20.011,4449.9
+1701052920000,20.013,20.045,20.01,20.035,6365.5
+1701052980000,20.036,20.048,20.022,20.044,1666.3
+1701053040000,20.042,20.113,20.033,20.103,10651.9
+1701053100000,20.104,20.121,20.077,20.09,5449.6
+1701053160000,20.085,20.092,20.052,20.07,4703.1
+1701053220000,20.062,20.112,20.052,20.106,3287.5
+1701053280000,20.106,20.12,20.077,20.088,6074.1
+1701053340000,20.089,20.112,20.077,20.109,2083.1
+1701053400000,20.108,20.122,20.071,20.091,5106.3
+1701053460000,20.09,20.09,20.001,20.01,6044.1
+1701053520000,20.009,20.052,19.996,20.02,12154.0
+1701053580000,20.02,20.048,20.012,20.024,3273.1
+1701053640000,20.024,20.053,20.012,20.021,4020.1
+1701053700000,20.022,20.056,20.022,20.048,2304.2
+1701053760000,20.048,20.088,20.048,20.088,5000.9
+1701053820000,20.084,20.138,20.08,20.11,4826.3
+1701053880000,20.106,20.139,20.076,20.078,11312.7
+1701053940000,20.077,20.096,20.026,20.027,7709.3
+1701054000000,20.03,20.055,20.019,20.051,2982.2
+1701054060000,20.051,20.076,20.05,20.051,1648.2
+1701054120000,20.051,20.069,20.051,20.068,1141.7
+1701054180000,20.068,20.071,20.01,20.033,3708.6
+1701054240000,20.029,20.029,19.979,19.992,3619.4
+1701054300000,19.992,20.001,19.969,19.972,2168.9
+1701054360000,19.969,19.969,19.949,19.949,4832.5
+1701054420000,19.949,19.951,19.879,19.917,10266.1
+1701054480000,19.918,19.972,19.9,19.94,5756.7
+1701054540000,19.948,19.975,19.937,19.951,3318.8
+1701054600000,19.947,20.0,19.947,19.983,4842.2
+1701054660000,19.989,20.005,19.966,19.982,5528.6
+1701054720000,19.98,20.002,19.947,20.002,2239.2
+1701054780000,20.004,20.033,19.991,20.033,1987.9
+1701054840000,20.033,20.052,19.98,19.994,7754.4
+1701054900000,19.994,20.009,19.968,19.971,1642.6
+1701054960000,19.971,20.014,19.957,19.999,4783.7
+1701055020000,20.003,20.016,19.971,19.971,1043.7
+1701055080000,19.977,20.003,19.968,19.99,1857.1
+1701055140000,19.988,20.016,19.986,20.006,1977.1
+1701055200000,20.005,20.027,19.979,19.986,5308.4
+1701055260000,19.988,19.995,19.974,19.98,1562.6
+1701055320000,19.981,20.045,19.981,20.043,3174.4
+1701055380000,20.045,20.058,20.039,20.039,1790.2
+1701055440000,20.04,20.04,19.977,19.985,2970.6
+1701055500000,19.986,19.991,19.94,19.94,3938.6
+1701055560000,19.948,19.965,19.936,19.943,3953.0
+1701055620000,19.947,19.989,19.943,19.946,4048.1
+1701055680000,19.947,19.96,19.914,19.929,9880.5
+1701055740000,19.929,19.929,19.891,19.912,11882.8
+1701055800000,19.914,19.977,19.909,19.97,2791.4
+1701055860000,19.973,20.02,19.972,20.007,4309.7
+1701055920000,20.012,20.016,19.984,19.984,2760.0
+1701055980000,19.985,19.992,19.919,19.937,5763.1
+1701056040000,19.929,19.942,19.85,19.852,22396.3
+1701056100000,19.852,19.88,19.754,19.766,32992.8
+1701056160000,19.773,19.829,19.767,19.773,23054.2
+1701056220000,19.775,19.836,19.726,19.824,29597.3
+1701056280000,19.822,19.854,19.791,19.847,10199.6
+1701056340000,19.847,19.878,19.847,19.873,3042.0
+1701056400000,19.871,19.88,19.866,19.875,5661.6
+1701056460000,19.876,19.88,19.844,19.846,11654.7
+1701056520000,19.846,19.88,19.845,19.87,3676.5
+1701056580000,19.87,19.877,19.857,19.873,1798.2
+1701056640000,19.873,19.88,19.864,19.88,3271.2
+1701056700000,19.88,19.88,19.836,19.871,7038.5
+1701056760000,19.872,19.909,19.859,19.909,9272.4
+1701056820000,19.909,19.923,19.884,19.916,6264.9
+1701056880000,19.916,19.94,19.913,19.939,5285.9
+1701056940000,19.939,19.941,19.914,19.92,1929.3
+1701057000000,19.92,19.986,19.92,19.975,6625.4
+1701057060000,19.975,19.994,19.945,19.987,3852.2
+1701057120000,19.987,19.997,19.957,19.995,2789.0
+1701057180000,19.994,20.006,19.978,19.987,3878.8
+1701057240000,19.988,20.025,19.988,20.015,3792.1
+1701057300000,20.018,20.032,19.99,20.027,3771.1
+1701057360000,20.026,20.026,20.0,20.0,2590.6
+1701057420000,19.999,20.03,19.988,20.019,3492.4
+1701057480000,20.018,20.038,20.018,20.038,1415.3
+1701057540000,20.037,20.069,20.005,20.036,9969.3
+1701057600000,20.036,20.069,20.028,20.069,5868.9
+1701057660000,20.069,20.086,20.028,20.04,6475.0
+1701057720000,20.041,20.048,20.032,20.047,4304.4
+1701057780000,20.045,20.045,19.986,20.003,7417.1
+1701057840000,20.0,20.005,19.986,19.992,2626.5
+1701057900000,19.995,19.995,19.966,19.968,1923.8
+1701057960000,19.97,20.036,19.965,20.02,4643.7
+1701058020000,20.017,20.017,19.989,19.993,2159.9
+1701058080000,19.994,20.029,19.994,20.015,1809.6
+1701058140000,20.017,20.017,19.992,20.007,1334.3
+1701058200000,20.006,20.013,19.997,20.009,1761.6
+1701058260000,20.009,20.049,20.004,20.044,2990.7
+1701058320000,20.045,20.067,20.036,20.065,2414.7
+1701058380000,20.065,20.106,20.06,20.093,7614.6
+1701058440000,20.093,20.123,20.091,20.114,4242.1
+1701058500000,20.11,20.11,20.047,20.047,9950.8
+1701058560000,20.054,20.055,20.003,20.016,5392.6
+1701058620000,20.01,20.015,19.992,20.006,2342.3
+1701058680000,19.998,20.007,19.979,20.004,2781.2
+1701058740000,20.0,20.0,19.94,19.946,4946.2
+1701058800000,19.945,19.973,19.93,19.944,7828.7
+1701058860000,19.944,19.944,19.899,19.914,5861.2
+1701058920000,19.911,19.943,19.908,19.923,2907.3
+1701058980000,19.922,19.922,19.859,19.874,6014.4
+1701059040000,19.872,19.876,19.851,19.86,3455.1
+1701059100000,19.863,19.867,19.853,19.867,2137.9
+1701059160000,19.869,19.923,19.865,19.913,5669.0
+1701059220000,19.913,19.949,19.907,19.934,4205.7
+1701059280000,19.936,19.942,19.907,19.94,2721.9
+1701059340000,19.939,19.963,19.916,19.948,7663.7
+1701059400000,19.947,19.971,19.946,19.967,2979.7
+1701059460000,19.966,20.012,19.966,19.997,5894.0
+1701059520000,19.996,20.059,19.984,20.038,4802.3
+1701059580000,20.039,20.063,20.019,20.063,3141.5
+1701059640000,20.064,20.076,20.054,20.063,2976.1
+1701059700000,20.068,20.069,20.019,20.038,5170.1
+1701059760000,20.039,20.065,20.019,20.037,1905.4
+1701059820000,20.035,20.035,19.985,19.998,4680.6
+1701059880000,19.995,20.023,19.971,20.023,2658.0
+1701059940000,20.023,20.046,20.02,20.024,1730.3
+1701060000000,20.027,20.044,20.006,20.027,4662.8
+1701060060000,20.029,20.059,20.024,20.039,2042.0
+1701060120000,20.041,20.044,20.015,20.024,1931.7
+1701060180000,20.023,20.023,19.97,20.0,7649.8
+1701060240000,19.998,20.003,19.99,20.0,885.3
+1701060300000,19.998,20.007,19.968,19.994,4701.8
+1701060360000,19.994,20.038,19.992,20.025,3024.0
+1701060420000,20.026,20.033,19.941,19.977,5161.0
+1701060480000,19.974,19.98,19.916,19.948,12169.9
+1701060540000,19.946,19.969,19.938,19.969,3394.9
+1701060600000,19.968,20.012,19.949,19.963,14517.0
+1701060660000,19.963,19.965,19.911,19.92,4274.9
+1701060720000,19.92,19.946,19.915,19.936,3072.7
+1701060780000,19.934,19.96,19.922,19.948,2752.0
+1701060840000,19.95,19.997,19.949,19.979,2295.6
+1701060900000,19.982,20.001,19.964,19.971,2951.5
+1701060960000,19.97,20.007,19.968,20.001,2202.5
+1701061020000,20.003,20.003,19.966,19.973,2276.5
+1701061080000,19.973,19.976,19.949,19.952,2392.3
+1701061140000,19.95,19.964,19.946,19.948,1618.2
+1701061200000,19.951,19.974,19.951,19.972,3634.5
+1701061260000,19.972,19.985,19.964,19.978,2948.2
+1701061320000,19.978,19.984,19.953,19.953,1321.6
+1701061380000,19.954,19.964,19.933,19.933,2071.2
+1701061440000,19.935,19.944,19.902,19.912,5580.4
+1701061500000,19.91,19.931,19.884,19.889,3167.1
+1701061560000,19.888,19.899,19.86,19.887,5572.4
+1701061620000,19.887,19.931,19.885,19.931,5782.8
+1701061680000,19.922,19.958,19.914,19.948,6242.8
+1701061740000,19.949,19.949,19.911,19.911,4650.9
+1701061800000,19.91,19.925,19.905,19.905,1189.2
+1701061860000,19.903,19.924,19.883,19.909,8849.0
+1701061920000,19.912,19.927,19.89,19.894,3313.8
+1701061980000,19.893,19.915,19.89,19.915,3016.9
+1701062040000,19.915,19.956,19.913,19.949,3307.1
+1701062100000,19.949,19.953,19.921,19.921,2080.9
+1701062160000,19.924,19.935,19.88,19.888,3164.3
+1701062220000,19.882,19.902,19.853,19.864,4711.0
+1701062280000,19.863,19.867,19.813,19.822,9037.2
+1701062340000,19.821,19.836,19.816,19.819,2820.3
+1701062400000,19.818,19.827,19.8,19.805,2616.2
+1701062460000,19.805,19.823,19.776,19.817,5268.1
+1701062520000,19.821,19.842,19.811,19.838,6744.2
+1701062580000,19.835,19.839,19.786,19.791,5240.2
+1701062640000,19.79,19.81,19.775,19.783,3277.7
+1701062700000,19.783,19.8,19.739,19.758,11841.2
+1701062760000,19.763,19.771,19.728,19.749,16167.3
+1701062820000,19.747,19.758,19.734,19.758,3587.6
+1701062880000,19.757,19.785,19.745,19.765,5353.8
+1701062940000,19.764,19.772,19.744,19.772,4145.0
+1701063000000,19.769,19.775,19.749,19.758,3429.0
+1701063060000,19.758,19.76,19.744,19.753,822.2
+1701063120000,19.749,19.759,19.741,19.748,2438.9
+1701063180000,19.748,19.765,19.732,19.733,4730.0
+1701063240000,19.733,19.78,19.656,19.671,27600.0
+1701063300000,19.671,19.737,19.65,19.722,8894.6
+1701063360000,19.723,19.736,19.705,19.728,3267.8
+1701063420000,19.728,19.779,19.719,19.721,8555.1
+1701063480000,19.72,19.72,19.641,19.677,9857.7
+1701063540000,19.676,19.683,19.638,19.643,9648.0
+1701063600000,19.643,19.685,19.477,19.53,89442.7
+1701063660000,19.53,19.604,19.523,19.597,18537.8
+1701063720000,19.595,19.66,19.58,19.605,24080.4
+1701063780000,19.606,19.632,19.598,19.622,7653.3
+1701063840000,19.622,19.628,19.606,19.613,4274.6
+1701063900000,19.613,19.616,19.577,19.582,7535.6
+1701063960000,19.583,19.6,19.546,19.6,5435.3
+1701064020000,19.599,19.645,19.592,19.636,4588.3
+1701064080000,19.638,19.643,19.602,19.602,6394.6
+1701064140000,19.601,19.601,19.556,19.579,6295.0
+1701064200000,19.58,19.634,19.57,19.632,5721.4
+1701064260000,19.632,19.679,19.632,19.642,9715.9
+1701064320000,19.643,19.725,19.643,19.719,12412.1
+1701064380000,19.721,19.77,19.71,19.732,7124.5
+1701064440000,19.734,19.751,19.695,19.707,4159.7
+1701064500000,19.708,19.78,19.708,19.723,15714.1
+1701064560000,19.722,19.745,19.689,19.691,3064.2
+1701064620000,19.694,19.71,19.664,19.664,4074.3
+1701064680000,19.666,19.71,19.663,19.705,2744.3
+1701064740000,19.702,19.713,19.693,19.694,1832.2
+1701064800000,19.696,19.722,19.694,19.703,4361.6
+1701064860000,19.702,19.715,19.694,19.706,1927.2
+1701064920000,19.706,19.713,19.671,19.695,2367.9
+1701064980000,19.695,19.708,19.688,19.7,2064.3
+1701065040000,19.699,19.718,19.697,19.709,2131.7
+1701065100000,19.708,19.733,19.691,19.73,4414.9
+1701065160000,19.73,19.731,19.672,19.689,6216.5
+1701065220000,19.688,19.698,19.676,19.691,1649.5
+1701065280000,19.69,19.695,19.672,19.672,1014.0
+1701065340000,19.673,19.703,19.673,19.697,1962.6
+1701065400000,19.7,19.706,19.675,19.706,2459.0
+1701065460000,19.707,19.79,19.707,19.789,6473.5
+1701065520000,19.79,19.824,19.757,19.815,10233.0
+1701065580000,19.814,19.864,19.806,19.823,11152.9
+1701065640000,19.82,19.851,19.798,19.829,6305.2
+1701065700000,19.828,19.891,19.823,19.862,10215.2
+1701065760000,19.861,19.95,19.861,19.908,10742.2
+1701065820000,19.91,19.948,19.898,19.937,4671.6
+1701065880000,19.936,20.015,19.93,19.969,29129.7
+1701065940000,19.971,20.009,19.946,19.994,26865.6
+1701066000000,19.998,19.998,19.926,19.962,7628.5
+1701066060000,19.962,19.97,19.895,19.895,4680.9
+1701066120000,19.896,19.996,19.882,19.994,8240.4
+1701066180000,19.992,20.016,19.977,19.997,5364.8
+1701066240000,20.004,20.021,19.987,20.009,5031.4
+1701066300000,20.009,20.024,19.942,20.019,9568.5
+1701066360000,20.019,20.023,19.977,19.997,4723.5
+1701066420000,19.998,20.024,19.998,20.012,4222.4
+1701066480000,20.005,20.021,19.986,19.986,1772.0
+1701066540000,19.985,19.985,19.957,19.971,2098.0
+1701066600000,19.972,20.031,19.969,19.984,4476.1
+1701066660000,19.985,20.002,19.956,19.999,5332.5
+1701066720000,19.999,20.085,19.991,20.07,13146.4
+1701066780000,20.076,20.232,20.059,20.094,52017.3
+1701066840000,20.093,20.105,20.026,20.03,8224.0
+1701066900000,20.034,20.06,19.979,20.001,30685.0
+1701066960000,20.002,20.012,19.866,19.916,27870.7
+1701067020000,19.914,19.953,19.911,19.929,6714.9
+1701067080000,19.929,19.95,19.894,19.906,7386.3
+1701067140000,19.91,19.946,19.91,19.921,2718.1
+1701067200000,19.925,19.929,19.856,19.863,7445.8
+1701067260000,19.864,19.882,19.835,19.85,6038.9
+1701067320000,19.851,19.912,19.832,19.843,17527.6
+1701067380000,19.841,19.863,19.831,19.836,4065.1
+1701067440000,19.837,19.84,19.81,19.817,3409.1
+1701067500000,19.817,19.894,19.815,19.827,9885.3
+1701067560000,19.825,19.841,19.782,19.788,4565.6
+1701067620000,19.787,19.834,19.772,19.806,5022.9
+1701067680000,19.808,19.812,19.776,19.796,3687.6
+1701067740000,19.783,19.791,19.768,19.772,4611.4
+1701067800000,19.776,19.784,19.688,19.702,9901.9
+1701067860000,19.699,19.765,19.652,19.747,15734.6
+1701067920000,19.752,19.761,19.695,19.695,5866.4
+1701067980000,19.695,19.706,19.651,19.661,10099.7
+1701068040000,19.658,19.7,19.575,19.585,17613.8
+1701068100000,19.584,19.596,19.536,19.536,14640.1
+1701068160000,19.537,19.537,19.45,19.515,28324.8
+1701068220000,19.514,19.516,19.475,19.499,13193.1
+1701068280000,19.495,19.501,19.45,19.462,10014.9
+1701068340000,19.461,19.484,19.402,19.438,19167.9
+1701068400000,19.436,19.544,19.424,19.533,10320.9
+1701068460000,19.534,19.564,19.475,19.564,10618.4
+1701068520000,19.565,19.583,19.492,19.549,8152.3
+1701068580000,19.548,19.592,19.529,19.547,6729.5
+1701068640000,19.549,19.574,19.501,19.574,5469.8
+1701068700000,19.573,19.614,19.554,19.571,9748.2
+1701068760000,19.571,19.607,19.561,19.563,5621.6
+1701068820000,19.564,19.596,19.554,19.56,4107.4
+1701068880000,19.561,19.645,19.538,19.621,7967.4
+1701068940000,19.624,19.704,19.611,19.631,11495.9
+1701069000000,19.633,19.672,19.614,19.639,7659.2
+1701069060000,19.638,19.643,19.573,19.603,6099.1
+1701069120000,19.603,19.603,19.516,19.53,9121.7
+1701069180000,19.53,19.535,19.442,19.49,9473.3
+1701069240000,19.487,19.496,19.426,19.447,10681.2
+1701069300000,19.448,19.462,19.424,19.462,6621.5
+1701069360000,19.459,19.471,19.069,19.094,197973.5
+1701069420000,19.096,19.184,19.0,19.024,137111.1
+1701069480000,19.022,19.083,18.974,19.027,47634.5
+1701069540000,19.026,19.056,18.857,19.047,72382.7
+1701069600000,19.046,19.09,18.977,19.055,33027.9
+1701069660000,19.055,19.118,18.99,18.999,42001.7
+1701069720000,19.0,19.0,18.78,18.865,75081.6
+1701069780000,18.866,18.929,18.611,18.642,126778.4
+1701069840000,18.645,18.684,18.479,18.506,110834.4
+1701069900000,18.508,18.717,18.495,18.702,114704.8
+1701069960000,18.699,18.848,18.692,18.767,71461.8
+1701070020000,18.768,18.792,18.673,18.727,64903.8
+1701070080000,18.726,18.742,18.657,18.674,36372.2
+1701070140000,18.669,18.74,18.541,18.711,69792.0
+1701070200000,18.711,18.95,18.652,18.887,81617.1
+1701070260000,18.882,19.127,18.877,19.036,132009.4
+1701070320000,19.03,19.07,18.944,18.944,86381.9
+1701070380000,18.944,18.959,18.872,18.875,30384.6
+1701070440000,18.877,19.009,18.868,18.997,54732.7
+1701070500000,18.996,19.112,18.958,19.084,48826.4
+1701070560000,19.092,19.265,19.05,19.191,96511.6
+1701070620000,19.191,19.499,19.184,19.395,158630.9
+1701070680000,19.396,19.472,19.313,19.313,83445.9
+1701070740000,19.313,19.335,19.222,19.331,47769.7
+1701070800000,19.335,19.476,19.273,19.45,70887.0
+1701070860000,19.448,19.553,19.426,19.52,61556.5
+1701070920000,19.52,19.536,19.38,19.402,34133.4
+1701070980000,19.402,19.795,19.384,19.722,94807.6
+1701071040000,19.719,19.745,19.515,19.529,60432.3
+1701071100000,19.531,19.609,19.511,19.588,37816.5
+1701071160000,19.592,19.801,19.59,19.776,70773.3
+1701071220000,19.775,20.1,19.763,19.921,158531.7
+1701071280000,19.92,19.966,19.74,19.768,48716.7
+1701071340000,19.764,19.827,19.71,19.728,30264.5
+1701071400000,19.728,19.9,19.712,19.862,26283.5
+1701071460000,19.862,19.872,19.769,19.811,17943.5
+1701071520000,19.811,19.819,19.747,19.803,12505.1
+1701071580000,19.804,19.816,19.734,19.804,15280.6
+1701071640000,19.804,19.807,19.698,19.745,17160.0
+1701071700000,19.746,19.777,19.717,19.723,11426.4
+1701071760000,19.726,19.742,19.684,19.69,15563.2
+1701071820000,19.69,19.743,19.622,19.712,26339.7
+1701071880000,19.711,19.752,19.563,19.586,41406.5
+1701071940000,19.589,19.681,19.538,19.656,32569.6
+1701072000000,19.657,19.7,19.587,19.688,25517.4
+1701072060000,19.689,19.853,19.688,19.739,44941.0
+1701072120000,19.739,19.76,19.609,19.648,19862.5
+1701072180000,19.652,19.715,19.636,19.669,10064.2
+1701072240000,19.666,19.712,19.593,19.609,20578.2
+1701072300000,19.613,19.656,19.613,19.623,5538.1
+1701072360000,19.627,19.65,19.6,19.649,8627.6
+1701072420000,19.645,19.727,19.635,19.642,15337.8
+1701072480000,19.642,19.8,19.623,19.787,23438.3
+1701072540000,19.788,20.076,19.741,20.044,71438.8
+1701072600000,20.04,20.048,19.924,19.961,28609.9
+1701072660000,19.961,20.028,19.887,19.932,49714.0
+1701072720000,19.932,19.977,19.884,19.956,18242.1
+1701072780000,19.955,19.955,19.896,19.915,9445.3
+1701072840000,19.918,19.926,19.884,19.884,6523.5
+1701072900000,19.885,19.916,19.798,19.89,19494.9
+1701072960000,19.89,19.896,19.823,19.889,7554.8
+1701073020000,19.89,19.917,19.876,19.91,6666.7
+1701073080000,19.904,19.925,19.87,19.912,11901.6
+1701073140000,19.913,20.006,19.888,19.965,21711.2
+1701073200000,19.962,19.967,19.895,19.912,9751.5
+1701073260000,19.911,19.995,19.91,19.987,9144.4
+1701073320000,19.988,20.216,19.985,20.146,42608.4
+1701073380000,20.141,20.167,20.064,20.118,21032.1
+1701073440000,20.119,20.127,20.034,20.035,15574.9
+1701073500000,20.034,20.173,20.034,20.163,18988.0
+1701073560000,20.167,20.29,20.12,20.162,51939.7
+1701073620000,20.166,20.166,20.009,20.048,38151.3
+1701073680000,20.05,20.059,20.006,20.028,9834.6
+1701073740000,20.027,20.03,19.95,19.957,23093.6
+1701073800000,19.958,20.03,19.947,19.958,9087.1
+1701073860000,19.957,20.029,19.957,19.992,5862.8
+1701073920000,19.992,19.999,19.975,19.988,3709.8
+1701073980000,19.987,20.024,19.959,20.024,7661.2
+1701074040000,20.022,20.138,20.022,20.082,18257.9
+1701074100000,20.085,20.118,20.043,20.051,7972.8
+1701074160000,20.051,20.171,20.021,20.108,17349.1
+1701074220000,20.111,20.2,20.095,20.137,11234.3
+1701074280000,20.137,20.151,20.085,20.102,7992.5
+1701074340000,20.1,20.157,20.099,20.151,11401.6
+1701074400000,20.155,20.179,20.076,20.083,12079.8
+1701074460000,20.08,20.119,20.053,20.104,10798.8
+1701074520000,20.107,20.155,20.095,20.15,5497.7
+1701074580000,20.15,20.187,20.124,20.186,6726.5
+1701074640000,20.187,20.232,20.173,20.209,17181.4
+1701074700000,20.211,20.296,20.135,20.173,25806.6
+1701074760000,20.17,20.223,20.151,20.185,10621.7
+1701074820000,20.186,20.195,20.0,20.011,31431.1
+1701074880000,20.018,20.057,20.015,20.032,10206.8
+1701074940000,20.032,20.07,19.977,19.999,29715.5
+1701075000000,20.001,20.023,19.92,19.942,17597.4
+1701075060000,19.943,19.999,19.932,19.996,13157.6
+1701075120000,19.997,20.0,19.945,19.961,7182.4
+1701075180000,19.963,19.963,19.87,19.945,16169.5
+1701075240000,19.948,19.98,19.943,19.971,5548.8
+1701075300000,19.971,19.996,19.94,19.953,14858.1
+1701075360000,19.953,19.98,19.922,19.98,6126.4
+1701075420000,19.977,20.055,19.971,20.039,13814.7
+1701075480000,20.043,20.049,20.012,20.049,3156.7
+1701075540000,20.048,20.072,20.029,20.048,5712.7
+1701075600000,20.046,20.178,20.039,20.177,28430.1
+1701075660000,20.176,20.181,20.064,20.068,10925.9
+1701075720000,20.073,20.152,20.055,20.118,9980.0
+1701075780000,20.118,20.159,20.113,20.15,3723.2
+1701075840000,20.149,20.158,20.084,20.089,6463.2
+1701075900000,20.09,20.126,20.064,20.069,6954.0
+1701075960000,20.072,20.08,20.063,20.065,2582.1
+1701076020000,20.068,20.088,20.058,20.065,5335.3
+1701076080000,20.065,20.075,20.049,20.057,4249.0
+1701076140000,20.056,20.061,20.037,20.047,2569.3
+1701076200000,20.047,20.127,20.031,20.127,8722.1
+1701076260000,20.126,20.23,20.119,20.224,18953.3
+1701076320000,20.225,20.248,20.216,20.234,13921.9
+1701076380000,20.233,20.275,20.196,20.267,12767.7
+1701076440000,20.271,20.377,20.24,20.309,27485.2
+1701076500000,20.308,20.344,20.258,20.274,20475.7
+1701076560000,20.275,20.328,20.266,20.318,12301.1
+1701076620000,20.317,20.337,20.246,20.246,7908.7
+1701076680000,20.246,20.262,20.203,20.229,9040.7
+1701076740000,20.233,20.243,20.163,20.213,8344.1
+1701076800000,20.21,20.23,20.183,20.219,5402.5
+1701076860000,20.217,20.272,20.184,20.253,9955.6
+1701076920000,20.251,20.269,20.22,20.247,4964.5
+1701076980000,20.252,20.268,20.19,20.201,5774.1
+1701077040000,20.201,20.233,20.197,20.208,4890.0
+1701077100000,20.207,20.303,20.204,20.302,7760.5
+1701077160000,20.302,20.34,20.299,20.304,10391.9
+1701077220000,20.307,20.313,20.265,20.28,4256.1
+1701077280000,20.278,20.295,20.263,20.269,2972.7
+1701077340000,20.271,20.32,20.264,20.294,9044.7
+1701077400000,20.292,20.388,20.223,20.36,34847.3
+1701077460000,20.36,20.361,20.204,20.225,16700.6
+1701077520000,20.226,20.231,20.146,20.177,18126.3
+1701077580000,20.176,20.247,20.157,20.223,14819.9
+1701077640000,20.226,20.274,20.202,20.253,4557.6
+1701077700000,20.247,20.327,20.237,20.326,3866.9
+1701077760000,20.328,20.349,20.283,20.293,7137.8
+1701077820000,20.291,20.294,20.252,20.253,4404.8
+1701077880000,20.252,20.259,20.236,20.249,2437.6
+1701077940000,20.249,20.275,20.243,20.258,3990.3
+1701078000000,20.26,20.264,20.19,20.205,6951.4
+1701078060000,20.205,20.331,20.193,20.309,14410.0
+1701078120000,20.308,20.36,20.297,20.332,12192.1
+1701078180000,20.331,20.383,20.326,20.331,13293.1
+1701078240000,20.333,20.336,20.3,20.307,3104.6
+1701078300000,20.306,20.311,20.258,20.265,3131.9
+1701078360000,20.266,20.366,20.263,20.358,13087.0
+1701078420000,20.358,20.359,20.288,20.305,8067.4
+1701078480000,20.307,20.329,20.267,20.267,7261.5
+1701078540000,20.267,20.306,20.244,20.269,5514.9
+1701078600000,20.269,20.285,20.223,20.257,6498.6
+1701078660000,20.258,20.312,20.258,20.3,5718.3
+1701078720000,20.3,20.329,20.3,20.326,5606.3
+1701078780000,20.327,20.359,20.307,20.329,5418.7
+1701078840000,20.321,20.321,20.27,20.306,5156.6
+1701078900000,20.306,20.319,20.226,20.232,6117.9
+1701078960000,20.234,20.242,20.2,20.221,13580.5
+1701079020000,20.216,20.216,20.19,20.196,5747.9
+1701079080000,20.196,20.232,20.185,20.198,5662.1
+1701079140000,20.199,20.23,20.13,20.138,12970.0
+1701079200000,20.138,20.183,20.124,20.154,8296.5
+1701079260000,20.149,20.188,20.104,20.104,7611.2
+1701079320000,20.104,20.137,20.069,20.132,15757.7
+1701079380000,20.132,20.143,20.082,20.098,7581.5
+1701079440000,20.096,20.096,20.049,20.055,9091.6
+1701079500000,20.056,20.115,20.006,20.089,21652.8
+1701079560000,20.091,20.1,20.068,20.091,3122.7
+1701079620000,20.095,20.104,20.073,20.08,3920.6
+1701079680000,20.081,20.086,19.943,19.983,21270.7
+1701079740000,19.985,20.028,19.933,19.943,17749.4
+1701079800000,19.945,19.959,19.88,19.921,12935.4
+1701079860000,19.925,19.998,19.925,19.948,13082.3
+1701079920000,19.949,19.952,19.916,19.92,6373.9
+1701079980000,19.918,19.918,19.85,19.912,17384.6
+1701080040000,19.91,19.96,19.909,19.939,8864.2
+1701080100000,19.936,19.949,19.902,19.912,5003.2
+1701080160000,19.915,19.935,19.874,19.914,6458.3
+1701080220000,19.916,19.92,19.843,19.856,7566.1
+1701080280000,19.861,19.909,19.8,19.808,26042.4
+1701080340000,19.808,19.835,19.773,19.773,20707.2
+1701080400000,19.777,19.801,19.736,19.736,11794.5
+1701080460000,19.737,19.74,19.651,19.686,27944.8
+1701080520000,19.684,19.719,19.668,19.718,26961.1
+1701080580000,19.716,19.774,19.701,19.741,16825.2
+1701080640000,19.739,19.753,19.669,19.675,16373.0
+1701080700000,19.675,19.692,19.592,19.606,31061.7
+1701080760000,19.609,19.667,19.564,19.631,33830.8
+1701080820000,19.632,19.666,19.612,19.628,16223.6
+1701080880000,19.629,19.717,19.609,19.715,14644.3
+1701080940000,19.717,19.732,19.668,19.668,10751.4
+1701081000000,19.669,19.688,19.577,19.657,24887.1
+1701081060000,19.658,19.668,19.608,19.64,13489.2
+1701081120000,19.638,19.649,19.569,19.612,16943.5
+1701081180000,19.607,19.619,19.51,19.569,23118.0
+1701081240000,19.567,19.584,19.494,19.546,23592.2
+1701081300000,19.54,19.593,19.45,19.589,29631.1
+1701081360000,19.588,19.64,19.57,19.6,14622.4
+1701081420000,19.602,19.628,19.468,19.522,29261.2
+1701081480000,19.521,19.627,19.446,19.619,25452.0
+1701081540000,19.615,19.615,19.514,19.535,16076.6
+1701081600000,19.538,19.644,19.497,19.592,15774.7
+1701081660000,19.596,19.645,19.562,19.624,10725.0
+1701081720000,19.615,19.648,19.579,19.606,9283.7
+1701081780000,19.607,19.613,19.517,19.537,26663.8
+1701081840000,19.54,19.554,19.438,19.469,22731.0
+1701081900000,19.466,19.513,19.401,19.415,23317.1
+1701081960000,19.412,19.42,19.299,19.356,46311.6
+1701082020000,19.356,19.431,19.355,19.431,13057.1
+1701082080000,19.431,19.483,19.335,19.336,22801.9
+1701082140000,19.335,19.476,19.324,19.468,30347.2
+1701082200000,19.469,19.485,19.402,19.47,12963.7
+1701082260000,19.471,19.51,19.397,19.493,33931.7
+1701082320000,19.493,19.534,19.445,19.459,42630.3
+1701082380000,19.46,19.464,19.253,19.266,43670.3
+1701082440000,19.268,19.272,19.045,19.062,78524.4
+1701082500000,19.059,19.246,19.056,19.214,42443.2
+1701082560000,19.213,19.221,19.058,19.073,37153.4
+1701082620000,19.074,19.136,19.068,19.086,25584.8
+1701082680000,19.085,19.162,18.95,19.156,80593.3
+1701082740000,19.156,19.301,19.154,19.291,32474.3
+1701082800000,19.29,19.366,19.23,19.293,40054.6
+1701082860000,19.293,19.392,19.252,19.353,24673.8
+1701082920000,19.351,19.384,19.311,19.378,19108.8
+1701082980000,19.378,19.438,19.359,19.395,22654.6
+1701083040000,19.396,19.439,19.354,19.37,14688.1
+1701083100000,19.365,19.368,19.254,19.272,15150.8
+1701083160000,19.272,19.287,19.144,19.195,23746.4
+1701083220000,19.195,19.217,19.148,19.17,19803.5
+1701083280000,19.168,19.189,19.11,19.165,15044.3
+1701083340000,19.167,19.205,19.12,19.135,16312.4
+1701083400000,19.135,19.186,19.109,19.149,27691.6
+1701083460000,19.152,19.17,19.114,19.145,15808.9
+1701083520000,19.143,19.155,19.038,19.125,15532.3
+1701083580000,19.129,19.145,19.079,19.085,11266.1
+1701083640000,19.085,19.165,19.064,19.148,8357.1
+1701083700000,19.147,19.161,19.076,19.076,17469.3
+1701083760000,19.078,19.223,19.068,19.223,11858.1
+1701083820000,19.222,19.239,19.18,19.21,13270.5
+1701083880000,19.208,19.264,19.183,19.255,22578.8
+1701083940000,19.255,19.316,19.231,19.282,11900.6
+1701084000000,19.284,19.328,19.268,19.308,13896.8
+1701084060000,19.306,19.347,19.298,19.336,14115.4
+1701084120000,19.335,19.356,19.301,19.346,9916.2
+1701084180000,19.346,19.372,19.325,19.348,6435.1
+1701084240000,19.346,19.36,19.285,19.285,9951.5
+1701084300000,19.284,19.293,19.261,19.261,6060.5
+1701084360000,19.261,19.297,19.241,19.261,9656.5
+1701084420000,19.26,19.318,19.26,19.305,9247.0
+1701084480000,19.303,19.319,19.281,19.305,4493.4
+1701084540000,19.307,19.31,19.234,19.234,6841.9
+1701084600000,19.235,19.244,19.097,19.1,16024.2
+1701084660000,19.099,19.165,19.091,19.159,15917.3
+1701084720000,19.157,19.191,19.121,19.145,10330.8
+1701084780000,19.143,19.172,19.117,19.155,8508.2
+1701084840000,19.156,19.159,19.105,19.148,6423.0
+1701084900000,19.152,19.258,19.101,19.253,16741.5
+1701084960000,19.257,19.382,19.257,19.373,22105.4
+1701085020000,19.375,19.45,19.371,19.426,23738.4
+1701085080000,19.425,19.427,19.377,19.391,18007.9
+1701085140000,19.39,19.407,19.333,19.347,12457.3
+1701085200000,19.347,19.377,19.288,19.364,12010.5
+1701085260000,19.362,19.414,19.355,19.38,13349.3
+1701085320000,19.384,19.387,19.34,19.356,5045.6
+1701085380000,19.356,19.415,19.35,19.404,4167.4
+1701085440000,19.405,19.418,19.374,19.377,6484.8
+1701085500000,19.374,19.418,19.345,19.346,10983.4
+1701085560000,19.344,19.401,19.329,19.398,7578.9
+1701085620000,19.398,19.431,19.383,19.424,8357.0
+1701085680000,19.425,19.427,19.378,19.388,6409.9
+1701085740000,19.384,19.413,19.36,19.377,5732.2
+1701085800000,19.378,19.398,19.353,19.378,7464.6
+1701085860000,19.377,19.385,19.344,19.345,8780.6
+1701085920000,19.345,19.381,19.316,19.317,8954.6
+1701085980000,19.315,19.331,19.289,19.316,10296.5
+1701086040000,19.315,19.332,19.298,19.314,4883.5
+1701086100000,19.313,19.315,19.238,19.276,10863.8
+1701086160000,19.272,19.281,19.148,19.172,29477.0
+1701086220000,19.172,19.238,19.169,19.209,10846.5
+1701086280000,19.215,19.247,19.201,19.219,11160.0
+1701086340000,19.218,19.23,19.178,19.196,6493.9
+1701086400000,19.194,19.199,19.099,19.106,20154.7
+1701086460000,19.106,19.235,19.106,19.17,12730.7
+1701086520000,19.174,19.293,19.155,19.293,12402.8
+1701086580000,19.293,19.32,19.221,19.224,11403.5
+1701086640000,19.222,19.253,19.18,19.24,10387.2
+1701086700000,19.239,19.243,19.206,19.212,9714.6
+1701086760000,19.21,19.224,19.192,19.194,4410.0
+1701086820000,19.195,19.247,19.183,19.247,3784.9
+1701086880000,19.246,19.255,19.201,19.201,5993.5
+1701086940000,19.201,19.242,19.173,19.235,10780.3
+1701087000000,19.237,19.247,19.224,19.232,4029.4
+1701087060000,19.23,19.259,19.224,19.255,5712.9
+1701087120000,19.255,19.307,19.255,19.299,4612.9
+1701087180000,19.297,19.341,19.289,19.34,9512.5
+1701087240000,19.34,19.37,19.335,19.359,10779.9
+1701087300000,19.358,19.358,19.27,19.275,11462.4
+1701087360000,19.274,19.274,19.199,19.234,11564.8
+1701087420000,19.232,19.268,19.218,19.255,3122.6
+1701087480000,19.255,19.313,19.242,19.265,6352.9
+1701087540000,19.265,19.309,19.237,19.292,4500.5
+1701087600000,19.286,19.302,19.267,19.283,3411.7
+1701087660000,19.284,19.302,19.245,19.245,3583.4
+1701087720000,19.244,19.244,19.198,19.2,3621.2
+1701087780000,19.198,19.202,19.144,19.184,6738.9
+1701087840000,19.183,19.214,19.159,19.176,21012.0
+1701087900000,19.178,19.227,19.114,19.12,10115.1
+1701087960000,19.12,19.13,19.04,19.108,24222.3
+1701088020000,19.105,19.138,19.092,19.135,6561.5
+1701088080000,19.136,19.184,19.115,19.125,11481.8
+1701088140000,19.125,19.172,19.097,19.167,12613.0
+1701088200000,19.166,19.222,19.118,19.216,10953.3
+1701088260000,19.213,19.259,19.193,19.25,10632.7
+1701088320000,19.245,19.282,19.23,19.23,8187.6
+1701088380000,19.233,19.26,19.134,19.137,8098.2
+1701088440000,19.135,19.202,19.135,19.166,3749.9
+1701088500000,19.167,19.178,19.117,19.122,5171.5
+1701088560000,19.124,19.165,19.073,19.097,15120.2
+1701088620000,19.101,19.129,19.072,19.111,11128.2
+1701088680000,19.11,19.114,19.022,19.064,22674.5
+1701088740000,19.06,19.069,19.028,19.034,6742.1
+1701088800000,19.035,19.064,19.005,19.047,17520.2
+1701088860000,19.044,19.152,19.035,19.143,8469.5
+1701088920000,19.142,19.152,19.095,19.097,8275.6
+1701088980000,19.098,19.143,19.08,19.1,6948.3
+1701089040000,19.101,19.131,19.094,19.103,6594.5
+1701089100000,19.104,19.167,19.092,19.16,20862.0
+1701089160000,19.161,19.167,19.094,19.155,6602.9
+1701089220000,19.153,19.167,19.115,19.122,7468.7
+1701089280000,19.122,19.165,19.122,19.145,7607.2
+1701089340000,19.141,19.214,19.136,19.156,20683.1
+1701089400000,19.156,19.192,19.149,19.179,5962.3
+1701089460000,19.178,19.193,19.153,19.155,4671.3
+1701089520000,19.155,19.168,19.107,19.122,14744.7
+1701089580000,19.123,19.162,19.075,19.081,10431.6
+1701089640000,19.081,19.1,19.07,19.079,9548.3
+1701089700000,19.074,19.082,19.02,19.031,10751.5
+1701089760000,19.031,19.107,19.0,19.105,15481.6
+1701089820000,19.104,19.131,19.048,19.049,7462.7
+1701089880000,19.05,19.07,19.005,19.017,10411.0
+1701089940000,19.017,19.052,19.0,19.052,9212.4
+1701090000000,19.048,19.107,19.019,19.102,10159.7
+1701090060000,19.105,19.154,19.082,19.143,9922.6
+1701090120000,19.143,19.171,19.141,19.146,4637.0
+1701090180000,19.147,19.155,19.093,19.119,8417.1
+1701090240000,19.119,19.139,19.079,19.116,4187.4
+1701090300000,19.113,19.159,19.085,19.14,6472.1
+1701090360000,19.14,19.198,19.139,19.152,7548.0
+1701090420000,19.154,19.186,19.154,19.186,3128.1
+1701090480000,19.186,19.212,19.12,19.12,8666.3
+1701090540000,19.121,19.175,19.099,19.126,17146.8
+1701090600000,19.126,19.167,19.085,19.147,16195.7
+1701090660000,19.15,19.162,19.101,19.145,9814.2
+1701090720000,19.146,19.155,19.084,19.088,8537.7
+1701090780000,19.091,19.125,19.091,19.107,3944.6
+1701090840000,19.106,19.113,19.085,19.089,3876.9
+1701090900000,19.089,19.092,19.014,19.02,9124.8
+1701090960000,19.017,19.035,18.964,19.022,15676.8
+1701091020000,19.022,19.04,18.962,18.977,19996.0
+1701091080000,18.977,19.04,18.97,19.004,16266.6
+1701091140000,19.006,19.15,18.956,19.141,24897.1
+1701091200000,19.142,19.273,19.105,19.239,29375.1
+1701091260000,19.237,19.26,19.193,19.253,21390.3
+1701091320000,19.253,19.291,19.196,19.28,17240.1
+1701091380000,19.28,19.301,19.267,19.285,11636.1
+1701091440000,19.286,19.326,19.256,19.257,11618.4
+1701091500000,19.262,19.274,19.208,19.221,10802.5
+1701091560000,19.222,19.252,19.211,19.222,5236.8
+1701091620000,19.222,19.243,19.21,19.23,4324.1
+1701091680000,19.232,19.245,19.156,19.183,11070.7
+1701091740000,19.184,19.225,19.167,19.184,7507.0
+1701091800000,19.188,19.234,19.162,19.234,6147.9
+1701091860000,19.235,19.249,19.145,19.147,12127.1
+1701091920000,19.146,19.146,19.053,19.083,24886.7
+1701091980000,19.083,19.096,19.0,19.034,20966.8
+1701092040000,19.032,19.08,19.01,19.062,13598.5
+1701092100000,19.058,19.069,19.034,19.055,4883.5
+1701092160000,19.055,19.095,19.047,19.088,4343.4
+1701092220000,19.087,19.089,19.044,19.065,4161.5
+1701092280000,19.064,19.093,19.052,19.052,3747.7
+1701092340000,19.054,19.078,18.993,18.996,11085.5
+1701092400000,18.996,19.016,18.957,18.972,9260.8
+1701092460000,18.975,19.008,18.877,18.902,30040.9
+1701092520000,18.902,18.967,18.901,18.962,15647.5
+1701092580000,18.965,18.974,18.95,18.971,3961.7
+1701092640000,18.97,18.981,18.936,18.971,8494.2
+1701092700000,18.97,18.997,18.94,18.96,12328.0
+1701092760000,18.957,19.023,18.957,19.019,9945.1
+1701092820000,19.02,19.063,19.013,19.057,8873.8
+1701092880000,19.055,19.089,19.011,19.022,8405.6
+1701092940000,19.026,19.06,19.013,19.021,3419.9
+1701093000000,19.021,19.058,18.977,18.977,9159.4
+1701093060000,18.976,18.981,18.911,18.928,8579.9
+1701093120000,18.929,19.025,18.893,19.024,17578.4
+1701093180000,19.025,19.206,19.012,19.189,31494.6
+1701093240000,19.19,19.255,19.167,19.203,17158.9
+1701093300000,19.205,19.232,19.191,19.208,11132.9
+1701093360000,19.213,19.288,19.209,19.283,11073.1
+1701093420000,19.286,19.294,19.231,19.245,11034.0
+1701093480000,19.247,19.265,19.178,19.183,11755.2
+1701093540000,19.185,19.218,19.167,19.201,9193.9
+1701093600000,19.196,19.277,19.171,19.243,16896.2
+1701093660000,19.243,19.318,19.224,19.302,9951.8
+1701093720000,19.301,19.386,19.301,19.369,28057.6
+1701093780000,19.367,19.381,19.321,19.323,8189.6
+1701093840000,19.323,19.337,19.309,19.314,4326.0
+1701093900000,19.314,19.342,19.31,19.325,4619.9
+1701093960000,19.323,19.35,19.29,19.325,8391.2
+1701094020000,19.328,19.348,19.305,19.344,7450.6
+1701094080000,19.342,19.345,19.305,19.339,4468.7
+1701094140000,19.34,19.341,19.298,19.309,6295.8
+1701094200000,19.308,19.319,19.256,19.266,8217.1
+1701094260000,19.266,19.275,19.22,19.255,11845.4
+1701094320000,19.259,19.28,19.22,19.261,13240.9
+1701094380000,19.262,19.277,19.2,19.21,7169.2
+1701094440000,19.205,19.23,19.187,19.197,4034.0
+1701094500000,19.197,19.212,19.175,19.182,3711.3
+1701094560000,19.178,19.187,19.139,19.148,9295.0
+1701094620000,19.146,19.169,19.142,19.146,4021.5
+1701094680000,19.143,19.173,19.123,19.165,7425.5
+1701094740000,19.166,19.195,19.091,19.094,16594.4
+1701094800000,19.095,19.136,18.958,19.001,81593.7
+1701094860000,19.001,19.012,18.897,18.953,75442.6
+1701094920000,18.955,18.974,18.918,18.934,19997.8
+1701094980000,18.935,18.94,18.869,18.939,27605.4
+1701095040000,18.937,18.985,18.912,18.979,11014.7
+1701095100000,18.983,19.07,18.965,19.057,17102.3
+1701095160000,19.057,19.089,18.998,19.018,8905.7
+1701095220000,19.019,19.046,18.988,19.04,7718.3
+1701095280000,19.039,19.061,19.011,19.013,6943.8
+1701095340000,19.013,19.046,18.974,18.983,6733.2
+1701095400000,18.98,19.081,18.978,19.062,8777.5
+1701095460000,19.06,19.06,18.986,18.997,11140.0
+1701095520000,18.996,19.0,18.919,18.935,9569.5
+1701095580000,18.935,19.05,18.903,19.047,23079.7
+1701095640000,19.045,19.13,19.031,19.094,16311.5
+1701095700000,19.097,19.157,19.085,19.091,22870.3
+1701095760000,19.092,19.11,19.046,19.081,9943.3
+1701095820000,19.082,19.083,19.053,19.068,3851.6
+1701095880000,19.068,19.09,19.057,19.085,3106.9
+1701095940000,19.083,19.142,19.057,19.122,9259.3
+1701096000000,19.12,19.12,19.058,19.069,7129.5
+1701096060000,19.07,19.085,19.03,19.03,5673.1
+1701096120000,19.034,19.063,19.008,19.023,4460.7
+1701096180000,19.025,19.033,18.984,18.986,7944.7
+1701096240000,18.984,18.998,18.947,18.966,8721.2
+1701096300000,18.965,19.021,18.949,19.016,9337.6
+1701096360000,19.014,19.025,18.947,18.974,5987.3
+1701096420000,18.975,18.993,18.905,18.907,9098.3
+1701096480000,18.91,18.959,18.91,18.945,5442.3
+1701096540000,18.945,18.992,18.926,18.992,5640.9
+1701096600000,18.992,19.008,18.906,18.924,6018.3
+1701096660000,18.925,18.945,18.9,18.901,13087.7
+1701096720000,18.903,18.907,18.831,18.852,22126.9
+1701096780000,18.854,18.891,18.813,18.872,29460.7
+1701096840000,18.873,18.932,18.872,18.93,11229.3
+1701096900000,18.929,18.959,18.902,18.909,8351.8
+1701096960000,18.908,18.914,18.861,18.865,7228.5
+1701097020000,18.865,18.866,18.803,18.806,11157.2
+1701097080000,18.809,18.924,18.75,18.909,25012.8
+1701097140000,18.914,18.926,18.846,18.909,16137.4
+1701097200000,18.911,18.979,18.885,18.969,11902.7
+1701097260000,18.967,19.018,18.957,19.001,15342.5
+1701097320000,19.001,19.108,18.992,19.106,17981.4
+1701097380000,19.105,19.23,19.099,19.192,43489.0
+1701097440000,19.191,19.256,19.184,19.22,19409.1
+1701097500000,19.221,19.263,19.175,19.232,18527.7
+1701097560000,19.232,19.232,19.15,19.158,12347.3
+1701097620000,19.156,19.184,19.139,19.147,7696.3
+1701097680000,19.146,19.242,19.142,19.236,8394.7
+1701097740000,19.236,19.239,19.188,19.225,7667.2
+1701097800000,19.217,19.221,19.163,19.19,11276.1
+1701097860000,19.192,19.215,19.166,19.208,10073.4
+1701097920000,19.207,19.273,19.195,19.214,21143.7
+1701097980000,19.212,19.246,19.209,19.223,3626.7
+1701098040000,19.23,19.317,19.213,19.288,28371.6
+1701098100000,19.295,19.352,19.248,19.335,22873.1
+1701098160000,19.337,19.477,19.317,19.428,40405.1
+1701098220000,19.432,19.447,19.381,19.409,15472.2
+1701098280000,19.407,19.72,19.401,19.659,87255.5
+1701098340000,19.662,19.697,19.571,19.622,30814.6
+1701098400000,19.626,19.642,19.594,19.626,19813.1
+1701098460000,19.629,19.629,19.566,19.615,12906.5
+1701098520000,19.615,19.622,19.568,19.568,13670.0
+1701098580000,19.57,19.582,19.544,19.552,15959.0
+1701098640000,19.552,19.557,19.54,19.541,16479.1
+1701098700000,19.546,19.598,19.54,19.54,18180.4
+1701098760000,19.54,19.54,19.435,19.436,20272.5
+1701098820000,19.44,19.488,19.435,19.465,8995.5
+1701098880000,19.471,19.488,19.441,19.488,4271.0
+1701098940000,19.487,19.487,19.45,19.46,4713.5
+1701099000000,19.461,19.493,19.45,19.464,7146.4
+1701099060000,19.464,19.476,19.352,19.382,20359.6
+1701099120000,19.382,19.384,19.298,19.301,13858.6
+1701099180000,19.303,19.319,19.273,19.278,9705.0
+1701099240000,19.28,19.358,19.275,19.335,10330.2
+1701099300000,19.335,19.386,19.316,19.336,8526.9
+1701099360000,19.335,19.43,19.329,19.394,17093.6
+1701099420000,19.392,19.451,19.362,19.437,7694.2
+1701099480000,19.446,19.46,19.402,19.411,8112.7
+1701099540000,19.415,19.451,19.414,19.43,5610.3
+1701099600000,19.429,19.46,19.414,19.414,4581.0
+1701099660000,19.414,19.414,19.354,19.391,6435.9
+1701099720000,19.391,19.404,19.369,19.401,3164.6
+1701099780000,19.398,19.423,19.385,19.422,3017.5
+1701099840000,19.422,19.441,19.414,19.426,2650.1
+1701099900000,19.427,19.498,19.42,19.442,7918.7
+1701099960000,19.442,19.446,19.321,19.35,20318.4
+1701100020000,19.351,19.36,19.287,19.302,10829.8
+1701100080000,19.301,19.345,19.301,19.324,5673.4
+1701100140000,19.324,19.329,19.238,19.242,13346.6
+1701100200000,19.242,19.265,19.206,19.255,23002.6
+1701100260000,19.256,19.308,19.226,19.305,7026.2
+1701100320000,19.304,19.351,19.269,19.29,7423.0
+1701100380000,19.288,19.295,19.237,19.287,8063.1
+1701100440000,19.284,19.436,19.284,19.369,39695.3
+1701100500000,19.37,19.384,19.23,19.274,35626.7
+1701100560000,19.274,19.28,19.203,19.211,15806.8
+1701100620000,19.21,19.237,19.119,19.201,49639.3
+1701100680000,19.202,19.283,19.182,19.207,20508.5
+1701100740000,19.208,19.241,19.183,19.229,6049.6
+1701100800000,19.228,19.335,19.215,19.296,19277.2
+1701100860000,19.299,19.317,19.235,19.286,8484.3
+1701100920000,19.284,19.4,19.258,19.374,12489.4
+1701100980000,19.373,19.375,19.321,19.374,7219.8
+1701101040000,19.372,19.406,19.366,19.383,10374.0
+1701101100000,19.38,19.411,19.345,19.347,7643.2
+1701101160000,19.346,19.388,19.305,19.334,10061.0
+1701101220000,19.334,19.404,19.319,19.399,6662.8
+1701101280000,19.398,19.464,19.377,19.424,10042.4
+1701101340000,19.428,19.432,19.397,19.411,6317.6
+1701101400000,19.411,19.436,19.383,19.383,8605.4
+1701101460000,19.383,19.469,19.383,19.42,7104.0
+1701101520000,19.419,19.466,19.414,19.421,10016.2
+1701101580000,19.421,19.486,19.417,19.476,6885.6
+1701101640000,19.476,19.56,19.476,19.491,14825.8
+1701101700000,19.49,19.536,19.478,19.494,7933.0
+1701101760000,19.494,19.534,19.443,19.499,16341.6
+1701101820000,19.498,19.554,19.48,19.538,10324.3
+1701101880000,19.536,19.59,19.525,19.577,12166.3
+1701101940000,19.577,19.628,19.56,19.609,12838.4
+1701102000000,19.611,19.629,19.528,19.561,14409.4
+1701102060000,19.56,19.578,19.454,19.476,13978.8
+1701102120000,19.476,19.476,19.396,19.417,14386.0
+1701102180000,19.431,19.489,19.4,19.465,10060.9
+1701102240000,19.471,19.482,19.381,19.39,9206.9
+1701102300000,19.39,19.405,19.273,19.319,23324.1
+1701102360000,19.319,19.437,19.312,19.417,12881.5
+1701102420000,19.421,19.47,19.412,19.414,8075.6
+1701102480000,19.414,19.425,19.368,19.414,7947.7
+1701102540000,19.416,19.427,19.374,19.399,5148.6
+1701102600000,19.398,19.425,19.363,19.389,7702.1
+1701102660000,19.388,19.388,19.312,19.314,6458.9
+1701102720000,19.314,19.36,19.292,19.293,9474.0
+1701102780000,19.293,19.334,19.28,19.327,7078.1
+1701102840000,19.327,19.358,19.291,19.305,24158.6
+1701102900000,19.306,19.327,19.275,19.283,7260.8
+1701102960000,19.282,19.285,19.24,19.247,6497.7
+1701103020000,19.248,19.26,19.196,19.218,12852.2
+1701103080000,19.217,19.232,19.202,19.217,6567.7
+1701103140000,19.22,19.268,19.218,19.268,9809.4
+1701103200000,19.266,19.273,19.238,19.267,4465.1
+1701103260000,19.268,19.34,19.263,19.314,9380.8
+1701103320000,19.312,19.32,19.293,19.309,2376.2
+1701103380000,19.306,19.33,19.295,19.329,2722.3
+1701103440000,19.329,19.367,19.329,19.345,9072.2
+1701103500000,19.346,19.5,19.336,19.484,18762.5
+1701103560000,19.483,19.543,19.454,19.454,18370.1
+1701103620000,19.456,19.543,19.439,19.502,11070.2
+1701103680000,19.499,19.52,19.466,19.473,10153.5
+1701103740000,19.469,19.476,19.39,19.422,5634.3
+1701103800000,19.422,19.459,19.343,19.356,8433.9
+1701103860000,19.355,19.357,19.314,19.326,5862.6
+1701103920000,19.322,19.379,19.319,19.361,5914.0
+1701103980000,19.357,19.397,19.357,19.379,4494.4
+1701104040000,19.376,19.379,19.343,19.352,2510.2
+1701104100000,19.35,19.391,19.343,19.391,3674.4
+1701104160000,19.386,19.395,19.32,19.353,5977.3
+1701104220000,19.353,19.362,19.316,19.328,4842.0
+1701104280000,19.327,19.366,19.309,19.328,7764.1
+1701104340000,19.329,19.42,19.329,19.418,4391.2
+1701104400000,19.415,19.419,19.342,19.351,4410.3
+1701104460000,19.351,19.396,19.333,19.345,7435.2
+1701104520000,19.345,19.407,19.331,19.402,5366.6
+1701104580000,19.4,19.434,19.348,19.35,5870.4
+1701104640000,19.354,19.5,19.341,19.492,11317.5
+1701104700000,19.492,19.502,19.447,19.501,4470.8
+1701104760000,19.497,19.509,19.464,19.466,3411.3
+1701104820000,19.464,19.503,19.452,19.452,4803.6
+1701104880000,19.451,19.512,19.451,19.475,6952.1
+1701104940000,19.478,19.513,19.458,19.48,10956.4
+1701105000000,19.481,19.499,19.478,19.497,2008.8
+1701105060000,19.497,19.605,19.489,19.593,16799.4
+1701105120000,19.598,19.686,19.561,19.656,19255.1
+1701105180000,19.656,19.658,19.59,19.602,10193.8
+1701105240000,19.6,19.649,19.594,19.625,5452.7
+1701105300000,19.621,19.623,19.536,19.545,5832.5
+1701105360000,19.55,19.561,19.487,19.487,5001.1
+1701105420000,19.486,19.542,19.483,19.513,3318.3
+1701105480000,19.515,19.516,19.459,19.493,6343.6
+1701105540000,19.496,19.496,19.415,19.467,10784.1
+1701105600000,19.468,19.473,19.375,19.388,7429.8
+1701105660000,19.387,19.416,19.375,19.391,5788.9
+1701105720000,19.392,19.419,19.363,19.385,6691.5
+1701105780000,19.388,19.464,19.382,19.459,9832.3
+1701105840000,19.456,19.498,19.434,19.49,6952.5
+1701105900000,19.493,19.494,19.419,19.421,7680.4
+1701105960000,19.419,19.427,19.354,19.371,10043.2
+1701106020000,19.37,19.409,19.345,19.347,13102.7
+1701106080000,19.353,19.414,19.353,19.383,4875.1
+1701106140000,19.381,19.447,19.36,19.399,11702.9
+1701106200000,19.398,19.418,19.374,19.399,8681.5
+1701106260000,19.394,19.395,19.358,19.36,6872.7
+1701106320000,19.36,19.364,19.275,19.312,10996.8
+1701106380000,19.311,19.312,19.264,19.272,4678.6
+1701106440000,19.273,19.34,19.259,19.337,4886.3
+1701106500000,19.334,19.381,19.265,19.34,11391.6
+1701106560000,19.335,19.339,19.273,19.283,13147.5
+1701106620000,19.281,19.328,19.281,19.314,5430.9
+1701106680000,19.313,19.344,19.307,19.31,3327.0
+1701106740000,19.314,19.344,19.311,19.319,3235.1
+1701106800000,19.319,19.321,19.229,19.256,23752.3
+1701106860000,19.257,19.262,19.228,19.241,6203.2
+1701106920000,19.24,19.247,19.215,19.223,3766.0
+1701106980000,19.223,19.232,19.21,19.223,3308.5
+1701107040000,19.224,19.237,19.213,19.236,3849.4
+1701107100000,19.235,19.237,19.132,19.152,20274.8
+1701107160000,19.152,19.205,19.147,19.179,6365.9
+1701107220000,19.178,19.178,19.117,19.14,6022.4
+1701107280000,19.144,19.155,19.091,19.095,5732.9
+1701107340000,19.094,19.161,19.094,19.101,7413.8
+1701107400000,19.101,19.116,19.036,19.047,11107.4
+1701107460000,19.047,19.121,19.026,19.103,11446.8
+1701107520000,19.103,19.115,19.019,19.024,13755.6
+1701107580000,19.025,19.06,19.004,19.025,9917.4
+1701107640000,19.021,19.032,19.005,19.015,6139.2
+1701107700000,19.018,19.051,19.012,19.022,10081.2
+1701107760000,19.021,19.078,19.002,19.071,10611.2
+1701107820000,19.07,19.087,19.01,19.035,12909.8
+1701107880000,19.036,19.054,19.016,19.039,5080.1
+1701107940000,19.041,19.055,19.025,19.038,3275.3
+1701108000000,19.041,19.095,19.033,19.092,3926.9
+1701108060000,19.093,19.115,19.062,19.102,4348.1
+1701108120000,19.102,19.136,19.085,19.118,7617.7
+1701108180000,19.116,19.144,19.116,19.132,2766.1
+1701108240000,19.132,19.135,19.078,19.085,2837.3
+1701108300000,19.085,19.115,19.04,19.044,6575.3
+1701108360000,19.045,19.085,19.03,19.085,12598.8
+1701108420000,19.086,19.096,19.06,19.096,2458.5
+1701108480000,19.097,19.145,19.083,19.136,3662.5
+1701108540000,19.134,19.134,19.091,19.1,5817.8
+1701108600000,19.101,19.134,19.083,19.13,3696.2
+1701108660000,19.132,19.146,19.076,19.076,5371.2
+1701108720000,19.076,19.103,19.059,19.065,3198.0
+1701108780000,19.065,19.09,19.05,19.075,3811.1
+1701108840000,19.079,19.099,19.079,19.097,1040.2
+1701108900000,19.096,19.135,19.073,19.124,3094.5
+1701108960000,19.123,19.161,19.111,19.152,5028.5
+1701109020000,19.152,19.198,19.143,19.186,6938.7
+1701109080000,19.187,19.193,19.15,19.17,4079.9
+1701109140000,19.169,19.19,19.162,19.168,2318.8
+1701109200000,19.167,19.194,19.16,19.179,5442.5
+1701109260000,19.179,19.222,19.178,19.204,5663.4
+1701109320000,19.203,19.217,19.195,19.203,2208.3
+1701109380000,19.205,19.213,19.184,19.191,2820.8
+1701109440000,19.191,19.195,19.167,19.168,1439.7
+1701109500000,19.168,19.188,19.158,19.187,1795.6
+1701109560000,19.188,19.224,19.185,19.216,4188.7
+1701109620000,19.217,19.245,19.215,19.238,3803.5
+1701109680000,19.238,19.249,19.225,19.225,1211.4
+1701109740000,19.225,19.243,19.202,19.239,1373.2
+1701109800000,19.237,19.245,19.193,19.208,3663.2
+1701109860000,19.208,19.225,19.184,19.225,4801.4
+1701109920000,19.226,19.234,19.184,19.188,3517.7
+1701109980000,19.189,19.198,19.178,19.184,2147.9
+1701110040000,19.187,19.189,19.163,19.167,2851.3
+1701110100000,19.167,19.184,19.156,19.156,2171.5
+1701110160000,19.157,19.162,19.136,19.148,3407.1
+1701110220000,19.148,19.179,19.142,19.177,3564.4
+1701110280000,19.177,19.182,19.163,19.166,1599.3
+1701110340000,19.165,19.214,19.149,19.213,13046.6
+1701110400000,19.214,19.216,19.175,19.18,6462.8
+1701110460000,19.18,19.194,19.171,19.18,2971.8
+1701110520000,19.178,19.196,19.175,19.182,2625.2
+1701110580000,19.185,19.198,19.172,19.18,2064.2
+1701110640000,19.181,19.203,19.176,19.188,3483.8
+1701110700000,19.187,19.197,19.177,19.196,1863.6
+1701110760000,19.199,19.227,19.185,19.227,2333.9
+1701110820000,19.227,19.251,19.206,19.25,6235.8
+1701110880000,19.25,19.262,19.236,19.26,3107.4
+1701110940000,19.259,19.272,19.25,19.26,5222.9
+1701111000000,19.26,19.281,19.253,19.258,5544.6
+1701111060000,19.258,19.261,19.218,19.222,3684.5
+1701111120000,19.222,19.222,19.172,19.177,4980.5
+1701111180000,19.176,19.186,19.153,19.162,5001.1
+1701111240000,19.162,19.187,19.153,19.182,5400.7
+1701111300000,19.184,19.254,19.184,19.254,5211.6
+1701111360000,19.253,19.253,19.185,19.196,8078.3
+1701111420000,19.195,19.212,19.174,19.186,3916.0
+1701111480000,19.183,19.227,19.179,19.19,3826.3
+1701111540000,19.191,19.191,19.15,19.16,4321.5
+1701111600000,19.16,19.207,19.16,19.187,5076.9
+1701111660000,19.187,19.25,19.185,19.219,7790.7
+1701111720000,19.219,19.263,19.219,19.236,4935.3
+1701111780000,19.236,19.288,19.227,19.261,5856.7
+1701111840000,19.262,19.271,19.241,19.242,2962.9
+1701111900000,19.24,19.241,19.21,19.231,3758.9
+1701111960000,19.228,19.228,19.142,19.16,18253.2
+1701112020000,19.158,19.176,19.091,19.132,16447.4
+1701112080000,19.127,19.146,19.1,19.107,3619.3
+1701112140000,19.108,19.122,19.098,19.109,7093.0
+1701112200000,19.11,19.159,19.101,19.158,10304.6
+1701112260000,19.156,19.196,19.088,19.091,9641.8
+1701112320000,19.093,19.152,19.093,19.122,6850.1
+1701112380000,19.121,19.18,19.1,19.172,6336.0
+1701112440000,19.174,19.215,19.174,19.207,3592.2
+1701112500000,19.208,19.269,19.2,19.268,5042.1
+1701112560000,19.268,19.306,19.267,19.282,6613.0
+1701112620000,19.281,19.315,19.279,19.292,5685.0
+1701112680000,19.295,19.305,19.247,19.261,6422.1
+1701112740000,19.259,19.259,19.209,19.223,2768.9
+1701112800000,19.224,19.248,19.216,19.244,1556.7
+1701112860000,19.243,19.248,19.224,19.245,2547.7
+1701112920000,19.241,19.247,19.154,19.157,12647.9
+1701112980000,19.157,19.159,19.087,19.106,14788.7
+1701113040000,19.108,19.111,19.071,19.09,9436.0
+1701113100000,19.09,19.108,19.05,19.104,10568.5
+1701113160000,19.101,19.111,19.066,19.068,7931.0
+1701113220000,19.068,19.071,19.053,19.071,3160.8
+1701113280000,19.071,19.082,19.046,19.079,4240.4
+1701113340000,19.082,19.157,19.074,19.15,13149.9
+1701113400000,19.152,19.159,19.132,19.158,3546.7
+1701113460000,19.158,19.173,19.148,19.164,2753.1
+1701113520000,19.164,19.174,19.161,19.163,1602.3
+1701113580000,19.165,19.192,19.165,19.184,1748.8
+1701113640000,19.185,19.185,19.131,19.131,1307.1
+1701113700000,19.135,19.151,19.11,19.117,5167.7
+1701113760000,19.116,19.131,19.105,19.124,1753.5
+1701113820000,19.123,19.138,19.119,19.12,1767.9
+1701113880000,19.12,19.122,19.102,19.11,4139.7
+1701113940000,19.11,19.138,19.098,19.123,4891.7
+1701114000000,19.122,19.129,19.093,19.116,9879.7
+1701114060000,19.116,19.126,19.106,19.118,2636.1
+1701114120000,19.115,19.195,19.092,19.127,17780.5
+1701114180000,19.126,19.157,19.037,19.089,17821.6
+1701114240000,19.09,19.132,19.017,19.032,22884.2
+1701114300000,19.033,19.061,18.961,18.974,18656.0
+1701114360000,18.976,19.065,18.976,19.055,9832.6
+1701114420000,19.056,19.065,18.904,18.942,15463.4
+1701114480000,18.939,18.991,18.908,18.916,19714.8
+1701114540000,18.916,18.979,18.902,18.965,17971.0
+1701114600000,18.965,19.121,18.965,19.118,14715.9
+1701114660000,19.121,19.151,19.065,19.12,19050.5
+1701114720000,19.119,19.159,19.077,19.105,12429.8
+1701114780000,19.105,19.157,19.062,19.132,8731.4
+1701114840000,19.129,19.146,19.078,19.094,6097.9
+1701114900000,19.093,19.108,19.035,19.035,5477.0
+1701114960000,19.035,19.07,19.023,19.042,5060.3
+1701115020000,19.043,19.051,19.018,19.051,5175.0
+1701115080000,19.05,19.05,19.015,19.017,7921.6
+1701115140000,19.017,19.03,18.944,18.998,18900.2
+1701115200000,18.996,19.006,18.922,18.95,12073.0
+1701115260000,18.953,19.051,18.944,19.051,14940.1
+1701115320000,19.051,19.053,18.969,18.985,11546.6
+1701115380000,18.984,18.986,18.914,18.917,13636.7
+1701115440000,18.917,18.94,18.91,18.914,4905.3
+1701115500000,18.916,18.94,18.66,18.748,168558.0
+1701115560000,18.753,18.771,18.657,18.744,40132.4
+1701115620000,18.749,18.838,18.747,18.832,12235.5
+1701115680000,18.835,18.855,18.767,18.767,17865.3
+1701115740000,18.766,18.802,18.761,18.791,8127.7
+1701115800000,18.792,18.859,18.778,18.827,16862.1
+1701115860000,18.826,18.884,18.815,18.835,9500.6
+1701115920000,18.836,18.878,18.836,18.867,6807.5
+1701115980000,18.866,18.867,18.802,18.803,17542.2
+1701116040000,18.805,18.835,18.779,18.797,12141.5
+1701116100000,18.798,18.805,18.7,18.747,21327.2
+1701116160000,18.749,18.79,18.725,18.782,5769.8
+1701116220000,18.781,18.846,18.776,18.845,5002.9
+1701116280000,18.844,18.876,18.842,18.872,4273.9
+1701116340000,18.873,18.876,18.797,18.797,13749.1
+1701116400000,18.797,18.823,18.745,18.761,7303.8
+1701116460000,18.759,18.787,18.752,18.764,4491.4
+1701116520000,18.763,18.763,18.714,18.721,3558.9
+1701116580000,18.721,18.721,18.682,18.69,9205.8
+1701116640000,18.693,18.741,18.693,18.741,7655.7
+1701116700000,18.734,18.734,18.624,18.636,14521.6
+1701116760000,18.637,18.689,18.626,18.669,8720.0
+1701116820000,18.67,18.671,18.6,18.609,10603.9
+1701116880000,18.609,18.609,18.516,18.556,52683.5
+1701116940000,18.555,18.602,18.548,18.573,10942.7
+1701117000000,18.576,18.666,18.556,18.653,10721.0
+1701117060000,18.652,18.665,18.553,18.566,10346.9
+1701117120000,18.567,18.656,18.55,18.62,7725.5
+1701117180000,18.621,18.644,18.592,18.636,6707.5
+1701117240000,18.635,18.649,18.543,18.57,7835.5
+1701117300000,18.57,18.627,18.551,18.574,9052.7
+1701117360000,18.574,18.66,18.573,18.644,9709.1
+1701117420000,18.644,18.702,18.618,18.697,14010.7
+1701117480000,18.698,18.711,18.659,18.699,11874.3
+1701117540000,18.695,18.695,18.638,18.676,6474.3
+1701117600000,18.675,18.685,18.656,18.678,4368.8
+1701117660000,18.674,18.742,18.662,18.741,5517.4
+1701117720000,18.739,18.757,18.711,18.719,5851.4
+1701117780000,18.713,18.725,18.679,18.717,3796.7
+1701117840000,18.716,18.758,18.716,18.756,3072.7
+1701117900000,18.755,18.784,18.739,18.766,9236.7
+1701117960000,18.769,18.787,18.745,18.782,7478.5
+1701118020000,18.779,18.789,18.735,18.751,6639.6
+1701118080000,18.749,18.788,18.736,18.754,4994.1
+1701118140000,18.752,18.786,18.736,18.768,4459.0
+1701118200000,18.768,18.824,18.743,18.821,7869.6
+1701118260000,18.819,18.859,18.812,18.812,6732.6
+1701118320000,18.81,18.824,18.767,18.783,12726.5
+1701118380000,18.784,18.807,18.762,18.798,4105.6
+1701118440000,18.798,18.798,18.751,18.761,2401.3
+1701118500000,18.762,18.842,18.762,18.842,5479.6
+1701118560000,18.842,18.843,18.757,18.766,6449.0
+1701118620000,18.763,18.794,18.758,18.778,3022.0
+1701118680000,18.777,18.783,18.755,18.78,1785.1
+1701118740000,18.779,18.8,18.755,18.762,4220.2
+1701118800000,18.763,18.807,18.762,18.778,3637.3
+1701118860000,18.781,18.854,18.78,18.854,6182.4
+1701118920000,18.849,18.868,18.817,18.828,6663.0
+1701118980000,18.829,18.861,18.824,18.86,2668.1
+1701119040000,18.86,18.886,18.855,18.868,5296.1
+1701119100000,18.868,18.926,18.861,18.919,10349.0
+1701119160000,18.921,18.963,18.901,18.954,14224.4
+1701119220000,18.956,18.966,18.946,18.952,5696.8
+1701119280000,18.952,19.0,18.949,18.983,13263.4
+1701119340000,18.983,19.023,18.98,19.021,5508.6
+1701119400000,19.021,19.065,19.008,19.06,10748.9
+1701119460000,19.062,19.108,19.062,19.103,13762.3
+1701119520000,19.108,19.141,19.108,19.123,10388.2
+1701119580000,19.125,19.125,19.034,19.043,13600.7
+1701119640000,19.043,19.086,19.043,19.084,7365.5
+1701119700000,19.084,19.119,19.075,19.108,8247.3
+1701119760000,19.109,19.137,19.109,19.129,7686.1
+1701119820000,19.128,19.152,19.128,19.152,3503.1
+1701119880000,19.152,19.152,19.115,19.122,4043.9
+1701119940000,19.121,19.153,19.106,19.106,6166.1
+1701120000000,19.105,19.117,19.081,19.081,4268.3
+1701120060000,19.08,19.115,19.076,19.09,2816.4
+1701120120000,19.09,19.128,19.083,19.09,2744.4
+1701120180000,19.092,19.098,19.07,19.071,1984.3
+1701120240000,19.075,19.11,19.075,19.092,3505.4
+1701120300000,19.092,19.12,19.088,19.112,3121.0
+1701120360000,19.112,19.168,19.11,19.166,6250.8
+1701120420000,19.167,19.167,19.136,19.151,4756.4
+1701120480000,19.15,19.15,19.13,19.133,1351.9
+1701120540000,19.134,19.141,19.12,19.121,2338.6
+1701120600000,19.12,19.154,19.118,19.148,2017.6
+1701120660000,19.148,19.183,19.148,19.181,4361.3
+1701120720000,19.181,19.189,19.167,19.187,4979.7
+1701120780000,19.187,19.222,19.18,19.213,5667.6
+1701120840000,19.212,19.227,19.181,19.191,4474.3
+1701120900000,19.192,19.24,19.184,19.232,4764.5
+1701120960000,19.232,19.264,19.227,19.259,5444.9
+1701121020000,19.26,19.332,19.251,19.319,20081.3
+1701121080000,19.319,19.336,19.292,19.321,15050.4
+1701121140000,19.325,19.329,19.249,19.258,7919.9
+1701121200000,19.26,19.286,19.229,19.235,4720.7
+1701121260000,19.235,19.28,19.227,19.268,7643.9
+1701121320000,19.268,19.322,19.268,19.318,4466.9
+1701121380000,19.318,19.339,19.254,19.259,8438.6
+1701121440000,19.255,19.299,19.247,19.283,5659.5
+1701121500000,19.284,19.306,19.276,19.28,6626.4
+1701121560000,19.282,19.332,19.282,19.321,5097.0
+1701121620000,19.32,19.334,19.3,19.331,2428.5
+1701121680000,19.332,19.332,19.305,19.305,2519.3
+1701121740000,19.304,19.314,19.275,19.3,3323.8
+1701121800000,19.3,19.327,19.296,19.323,3546.1
+1701121860000,19.327,19.334,19.288,19.288,12214.6
+1701121920000,19.291,19.321,19.288,19.299,2333.0
+1701121980000,19.3,19.315,19.288,19.305,1849.9
+1701122040000,19.305,19.315,19.285,19.285,2521.3
+1701122100000,19.291,19.319,19.285,19.301,2845.7
+1701122160000,19.302,19.317,19.294,19.297,1890.6
+1701122220000,19.299,19.306,19.29,19.305,1822.9
+1701122280000,19.304,19.334,19.304,19.315,3334.7
+1701122340000,19.316,19.334,19.316,19.331,930.1
+1701122400000,19.331,19.346,19.317,19.333,4690.5
+1701122460000,19.332,19.337,19.296,19.308,4561.7
+1701122520000,19.308,19.319,19.299,19.315,2481.5
+1701122580000,19.317,19.32,19.295,19.3,2146.7
+1701122640000,19.3,19.3,19.285,19.29,4002.5
+1701122700000,19.29,19.298,19.285,19.294,2277.3
+1701122760000,19.294,19.294,19.255,19.284,12549.9
+1701122820000,19.282,19.282,19.257,19.267,2300.2
+1701122880000,19.267,19.267,19.242,19.248,3488.6
+1701122940000,19.247,19.254,19.237,19.247,3670.8
+1701123000000,19.247,19.248,19.205,19.225,8864.3
+1701123060000,19.225,19.254,19.215,19.229,8638.7
+1701123120000,19.228,19.233,19.21,19.223,3052.4
+1701123180000,19.224,19.226,19.204,19.215,1829.0
+1701123240000,19.214,19.242,19.212,19.226,1657.1
+1701123300000,19.229,19.257,19.229,19.24,4200.4
+1701123360000,19.237,19.243,19.231,19.232,1202.7
+1701123420000,19.232,19.236,19.188,19.199,6839.1
+1701123480000,19.199,19.211,19.195,19.205,2086.7
+1701123540000,19.204,19.212,19.197,19.199,865.5
+1701123600000,19.199,19.21,19.179,19.179,3572.1
+1701123660000,19.18,19.191,19.167,19.173,1968.8
+1701123720000,19.173,19.174,19.141,19.156,4500.9
+1701123780000,19.155,19.174,19.155,19.171,1788.7
+1701123840000,19.171,19.201,19.167,19.2,3184.2
+1701123900000,19.2,19.233,19.196,19.232,4746.1
+1701123960000,19.232,19.276,19.232,19.259,5063.5
+1701124020000,19.262,19.269,19.243,19.256,4726.9
+1701124080000,19.258,19.275,19.253,19.259,1944.3
+1701124140000,19.259,19.268,19.25,19.268,2473.7
+1701124200000,19.264,19.341,19.264,19.339,3805.0
+1701124260000,19.341,19.363,19.302,19.309,5854.5
+1701124320000,19.308,19.308,19.27,19.277,2148.3
+1701124380000,19.278,19.282,19.269,19.278,1069.3
+1701124440000,19.277,19.286,19.268,19.275,1432.1
+1701124500000,19.275,19.275,19.24,19.241,2081.3
+1701124560000,19.241,19.255,19.238,19.238,1542.7
+1701124620000,19.238,19.238,19.207,19.207,1550.4
+1701124680000,19.208,19.208,19.188,19.191,2095.7
+1701124740000,19.19,19.215,19.19,19.214,2949.9
+1701124800000,19.212,19.214,19.203,19.205,1468.7
+1701124860000,19.206,19.236,19.206,19.232,1730.8
+1701124920000,19.232,19.242,19.227,19.233,977.2
+1701124980000,19.233,19.233,19.21,19.21,1001.0
+1701125040000,19.21,19.216,19.19,19.215,2718.0
+1701125100000,19.215,19.227,19.195,19.195,3456.3
+1701125160000,19.195,19.195,19.176,19.177,994.8
+1701125220000,19.177,19.2,19.176,19.2,2403.7
+1701125280000,19.2,19.222,19.199,19.212,1995.1
+1701125340000,19.215,19.224,19.195,19.224,3535.7
+1701125400000,19.223,19.238,19.223,19.236,794.0
+1701125460000,19.239,19.245,19.235,19.237,1822.4
+1701125520000,19.236,19.249,19.23,19.248,2125.1
+1701125580000,19.248,19.248,19.239,19.248,896.3
+1701125640000,19.248,19.268,19.248,19.267,1739.1
+1701125700000,19.268,19.319,19.259,19.316,5345.3
+1701125760000,19.316,19.331,19.302,19.315,8835.7
+1701125820000,19.316,19.348,19.315,19.33,5659.3
+1701125880000,19.332,19.339,19.298,19.3,4464.1
+1701125940000,19.3,19.357,19.3,19.345,4720.0
+1701126000000,19.343,19.384,19.332,19.339,8725.9
+1701126060000,19.338,19.365,19.326,19.355,3199.5
+1701126120000,19.359,19.395,19.352,19.368,3810.3
+1701126180000,19.37,19.387,19.337,19.36,5953.6
+1701126240000,19.359,19.379,19.338,19.372,6760.1
+1701126300000,19.371,19.395,19.366,19.392,6198.1
+1701126360000,19.39,19.45,19.39,19.449,8222.8
+1701126420000,19.45,19.45,19.364,19.369,7051.1
+1701126480000,19.368,19.426,19.363,19.417,4908.4
+1701126540000,19.418,19.448,19.4,19.445,7511.2
+1701126600000,19.445,19.494,19.432,19.469,8769.1
+1701126660000,19.467,19.5,19.463,19.485,14935.0
+1701126720000,19.488,19.5,19.46,19.47,7912.7
+1701126780000,19.472,19.555,19.472,19.555,9356.3
+1701126840000,19.554,19.575,19.52,19.523,11962.1
+1701126900000,19.525,19.622,19.495,19.598,46836.0
+1701126960000,19.599,19.607,19.571,19.572,8442.4
+1701127020000,19.571,19.618,19.524,19.529,10980.7
+1701127080000,19.527,19.557,19.513,19.527,10007.9
+1701127140000,19.527,19.527,19.483,19.485,4914.1
+1701127200000,19.485,19.538,19.471,19.52,8024.9
+1701127260000,19.518,19.519,19.479,19.483,7686.8
+1701127320000,19.483,19.537,19.467,19.532,4283.0
+1701127380000,19.533,19.586,19.498,19.571,8316.8
+1701127440000,19.569,19.648,19.557,19.635,12918.0
+1701127500000,19.636,19.64,19.598,19.615,13780.6
+1701127560000,19.618,19.628,19.595,19.618,4646.3
+1701127620000,19.616,19.627,19.601,19.604,3561.2
+1701127680000,19.607,19.613,19.584,19.584,3325.9
+1701127740000,19.585,19.593,19.578,19.59,2555.5
+1701127800000,19.592,19.598,19.57,19.578,4275.6
+1701127860000,19.581,19.59,19.567,19.569,2210.9
+1701127920000,19.568,19.568,19.55,19.559,3153.2
+1701127980000,19.557,19.584,19.555,19.58,2954.4
+1701128040000,19.577,19.598,19.577,19.585,5908.6
+1701128100000,19.587,19.592,19.541,19.541,7064.8
+1701128160000,19.542,19.56,19.485,19.541,17309.4
+1701128220000,19.543,19.565,19.542,19.55,3937.9
+1701128280000,19.55,19.572,19.55,19.571,2133.9
+1701128340000,19.571,19.615,19.567,19.613,5169.0
+1701128400000,19.613,19.624,19.576,19.62,4795.4
+1701128460000,19.62,19.623,19.604,19.618,5478.4
+1701128520000,19.616,19.616,19.576,19.576,6657.1
+1701128580000,19.578,19.591,19.566,19.578,2426.6
+1701128640000,19.578,19.578,19.554,19.562,2761.1
+1701128700000,19.565,19.584,19.522,19.522,4676.8
+1701128760000,19.527,19.571,19.525,19.565,3140.3
+1701128820000,19.567,19.59,19.553,19.584,7646.7
+1701128880000,19.585,19.598,19.568,19.574,5636.6
+1701128940000,19.574,19.579,19.546,19.563,5746.5
+1701129000000,19.564,19.59,19.543,19.587,3953.4
+1701129060000,19.589,19.612,19.588,19.605,4077.3
+1701129120000,19.607,19.625,19.607,19.625,2547.1
+1701129180000,19.621,19.632,19.595,19.602,8004.2
+1701129240000,19.604,19.61,19.577,19.586,5276.6
+1701129300000,19.586,19.605,19.569,19.599,6963.3
+1701129360000,19.6,19.606,19.569,19.572,6342.1
+1701129420000,19.574,19.59,19.572,19.579,1901.4
+1701129480000,19.577,19.598,19.565,19.566,11458.7
+1701129540000,19.567,19.567,19.546,19.558,2497.8
+1701129600000,19.556,19.621,19.556,19.592,7216.3
+1701129660000,19.592,19.608,19.57,19.57,4538.3
+1701129720000,19.569,19.586,19.546,19.547,4367.9
+1701129780000,19.547,19.605,19.544,19.602,3765.2
+1701129840000,19.602,19.609,19.559,19.609,5305.1
+1701129900000,19.61,19.628,19.593,19.628,7040.0
+1701129960000,19.628,19.642,19.615,19.616,4806.6
+1701130020000,19.616,19.627,19.602,19.625,4558.5
+1701130080000,19.625,19.636,19.615,19.617,4685.7
+1701130140000,19.617,19.633,19.604,19.605,4344.9
+1701130200000,19.604,19.604,19.554,19.573,8753.6
+1701130260000,19.573,19.593,19.561,19.571,7015.7
+1701130320000,19.573,19.576,19.519,19.526,7049.1
+1701130380000,19.529,19.543,19.519,19.532,4599.9
+1701130440000,19.531,19.559,19.531,19.54,3806.6
+1701130500000,19.542,19.58,19.507,19.513,8777.6
+1701130560000,19.512,19.53,19.506,19.513,2980.9
+1701130620000,19.515,19.532,19.501,19.531,4520.2
+1701130680000,19.533,19.624,19.533,19.617,7253.4
+1701130740000,19.618,19.764,19.618,19.745,37075.2
+1701130800000,19.744,19.751,19.681,19.697,15751.4
+1701130860000,19.695,19.724,19.691,19.7,4770.2
+1701130920000,19.7,19.863,19.695,19.816,35182.3
+1701130980000,19.815,19.819,19.747,19.754,11598.3
+1701131040000,19.752,19.762,19.71,19.738,9027.3
+1701131100000,19.741,19.783,19.724,19.737,8670.1
+1701131160000,19.737,19.753,19.702,19.716,7429.5
+1701131220000,19.715,19.769,19.713,19.759,6065.6
+1701131280000,19.756,19.777,19.742,19.75,5828.8
+1701131340000,19.749,19.771,19.742,19.771,1604.4
+1701131400000,19.771,19.8,19.745,19.778,6701.5
+1701131460000,19.778,19.797,19.764,19.779,3286.7
+1701131520000,19.78,19.799,19.772,19.789,3454.1
+1701131580000,19.786,19.792,19.746,19.771,3821.1
+1701131640000,19.771,19.865,19.771,19.824,9542.1
+1701131700000,19.825,19.918,19.808,19.859,33920.0
+1701131760000,19.863,19.874,19.84,19.85,11061.1
+1701131820000,19.85,19.885,19.84,19.882,5286.5
+1701131880000,19.882,19.964,19.881,19.949,16845.9
+1701131940000,19.949,19.967,19.94,19.966,9462.3
+1701132000000,19.965,19.98,19.95,19.959,9690.6
+1701132060000,19.959,20.0,19.954,20.0,13231.4
+1701132120000,20.0,20.088,19.999,20.052,43306.2
+1701132180000,20.054,20.225,20.054,20.211,38620.3
+1701132240000,20.211,20.303,20.207,20.291,38135.2
+1701132300000,20.29,20.308,20.172,20.182,29301.3
+1701132360000,20.185,20.263,20.144,20.218,17292.3
+1701132420000,20.221,20.23,20.126,20.132,20246.2
+1701132480000,20.134,20.156,20.095,20.11,16282.8
+1701132540000,20.109,20.154,20.096,20.154,8780.8
+1701132600000,20.153,20.242,20.147,20.226,27723.1
+1701132660000,20.226,20.361,20.218,20.351,28802.2
+1701132720000,20.348,20.39,20.322,20.373,33389.0
+1701132780000,20.37,20.397,20.355,20.355,16843.9
+1701132840000,20.356,20.356,20.255,20.277,23540.0
+1701132900000,20.279,20.284,20.191,20.236,16598.2
+1701132960000,20.237,20.246,20.197,20.209,7760.0
+1701133020000,20.209,20.216,20.151,20.162,18596.3
+1701133080000,20.162,20.197,20.158,20.168,9760.6
+1701133140000,20.168,20.212,20.158,20.165,12195.2
+1701133200000,20.165,20.199,20.14,20.188,12874.9
+1701133260000,20.19,20.226,20.179,20.216,4843.2
+1701133320000,20.216,20.229,20.155,20.174,16316.6
+1701133380000,20.176,20.247,20.176,20.223,11425.7
+1701133440000,20.22,20.221,20.176,20.179,3729.1
+1701133500000,20.177,20.19,20.15,20.152,5266.1
+1701133560000,20.153,20.17,20.13,20.141,9375.9
+1701133620000,20.141,20.145,20.102,20.123,7962.1
+1701133680000,20.122,20.127,20.063,20.069,10771.1
+1701133740000,20.072,20.088,20.06,20.078,8029.4
+1701133800000,20.077,20.083,19.998,20.03,21126.4
+1701133860000,20.034,20.068,20.032,20.041,3331.1
+1701133920000,20.048,20.056,20.008,20.012,5131.5
+1701133980000,20.017,20.025,19.973,19.982,7973.6
+1701134040000,19.983,20.095,19.978,20.084,15753.2
+1701134100000,20.083,20.122,20.004,20.005,14515.9
+1701134160000,20.004,20.013,19.952,19.97,11144.6
+1701134220000,19.967,19.97,19.92,19.946,6949.7
+1701134280000,19.945,19.99,19.926,19.986,10520.1
+1701134340000,19.987,20.089,19.98,20.013,18206.1
+1701134400000,20.013,20.039,19.983,20.016,6295.1
+1701134460000,20.016,20.026,19.939,19.94,6068.1
+1701134520000,19.94,19.964,19.93,19.946,5959.2
+1701134580000,19.946,19.952,19.917,19.931,5622.8
+1701134640000,19.931,19.957,19.914,19.922,5389.9
+1701134700000,19.922,19.936,19.916,19.92,2075.3
+1701134760000,19.92,19.925,19.896,19.916,3981.7
+1701134820000,19.915,19.939,19.905,19.915,4271.6
+1701134880000,19.913,19.977,19.907,19.967,10923.8
+1701134940000,19.965,19.965,19.895,19.895,6416.2
+1701135000000,19.9,19.915,19.881,19.903,8839.5
+1701135060000,19.904,19.94,19.899,19.94,4868.0
+1701135120000,19.939,19.975,19.937,19.953,7483.2
+1701135180000,19.953,19.969,19.925,19.934,4116.8
+1701135240000,19.932,19.932,19.902,19.913,4722.4
+1701135300000,19.914,19.976,19.914,19.968,3282.9
+1701135360000,19.967,19.991,19.955,19.988,2934.2
+1701135420000,19.987,19.999,19.963,19.965,7397.4
+1701135480000,19.965,19.969,19.931,19.932,3064.7
+1701135540000,19.932,19.936,19.888,19.906,6294.8
+1701135600000,19.906,19.934,19.895,19.902,3733.8
+1701135660000,19.901,19.914,19.856,19.863,5339.5
+1701135720000,19.862,19.906,19.858,19.895,5324.6
+1701135780000,19.892,19.941,19.887,19.941,2694.6
+1701135840000,19.941,19.951,19.915,19.926,1972.6
+1701135900000,19.927,19.947,19.906,19.941,2249.1
+1701135960000,19.942,19.992,19.941,19.97,5754.8
+1701136020000,19.967,19.977,19.928,19.928,2367.0
+1701136080000,19.927,19.928,19.909,19.909,1330.4
+1701136140000,19.909,19.909,19.872,19.876,2817.6
+1701136200000,19.88,19.919,19.869,19.871,3337.7
+1701136260000,19.871,19.92,19.863,19.902,5089.1
+1701136320000,19.9,19.913,19.894,19.9,1320.4
+1701136380000,19.902,19.929,19.887,19.928,1670.0
+1701136440000,19.929,19.937,19.901,19.904,2653.6
+1701136500000,19.902,19.91,19.872,19.878,5974.1
+1701136560000,19.88,19.909,19.869,19.883,4878.9
+1701136620000,19.883,19.898,19.879,19.879,2965.4
+1701136680000,19.882,19.894,19.82,19.825,5853.6
+1701136740000,19.824,19.838,19.811,19.824,6776.0
+1701136800000,19.823,19.828,19.812,19.824,3385.2
+1701136860000,19.822,19.826,19.77,19.786,10815.5
+1701136920000,19.787,19.793,19.759,19.789,5403.2
+1701136980000,19.788,19.822,19.783,19.799,4442.0
+1701137040000,19.8,19.837,19.791,19.832,3105.9
+1701137100000,19.833,19.839,19.779,19.779,3981.8
+1701137160000,19.779,19.812,19.67,19.684,33295.5
+1701137220000,19.687,19.701,19.601,19.677,25455.7
+1701137280000,19.678,19.713,19.654,19.696,7854.8
+1701137340000,19.695,19.715,19.686,19.698,4894.7
+1701137400000,19.698,19.698,19.638,19.657,5994.4
+1701137460000,19.661,19.7,19.656,19.7,6022.0
+1701137520000,19.697,19.712,19.674,19.674,5261.7
+1701137580000,19.674,19.691,19.648,19.686,2971.5
+1701137640000,19.687,19.69,19.62,19.627,10682.7
+1701137700000,19.628,19.668,19.571,19.668,10041.4
+1701137760000,19.668,19.743,19.661,19.72,8834.7
+1701137820000,19.719,19.755,19.695,19.754,8032.2
+1701137880000,19.751,19.806,19.743,19.775,8634.4
+1701137940000,19.775,19.843,19.775,19.83,25544.1
+1701138000000,19.831,19.842,19.82,19.836,4010.8
+1701138060000,19.836,19.844,19.822,19.825,3168.1
+1701138120000,19.826,19.897,19.824,19.853,9726.6
+1701138180000,19.852,19.878,19.82,19.827,7422.2
+1701138240000,19.825,19.848,19.795,19.817,20098.1
+1701138300000,19.817,19.877,19.815,19.872,6713.7
+1701138360000,19.871,19.915,19.854,19.86,9451.0
+1701138420000,19.859,19.859,19.767,19.781,11266.7
+1701138480000,19.781,19.916,19.781,19.835,24501.9
+1701138540000,19.835,19.845,19.787,19.796,3426.1
+1701138600000,19.795,19.82,19.767,19.777,7353.3
+1701138660000,19.776,19.816,19.769,19.783,7402.9
+1701138720000,19.784,19.793,19.769,19.777,2318.8
+1701138780000,19.776,19.778,19.72,19.749,7460.2
+1701138840000,19.75,19.782,19.743,19.755,3144.4
+1701138900000,19.756,19.781,19.75,19.772,3864.3
+1701138960000,19.773,19.834,19.769,19.795,7385.3
+1701139020000,19.79,19.82,19.762,19.82,4668.7
+1701139080000,19.816,19.859,19.814,19.848,3577.7
+1701139140000,19.845,19.872,19.82,19.82,6045.6
+1701139200000,19.821,19.832,19.785,19.79,7433.8
+1701139260000,19.79,19.813,19.773,19.789,2997.7
+1701139320000,19.79,19.794,19.777,19.786,2731.0
+1701139380000,19.786,19.792,19.779,19.779,946.4
+1701139440000,19.779,19.796,19.779,19.796,2418.0
+1701139500000,19.795,19.795,19.77,19.78,2792.1
+1701139560000,19.78,19.828,19.779,19.823,2390.9
+1701139620000,19.824,19.857,19.82,19.82,3762.9
+1701139680000,19.821,19.824,19.791,19.824,4522.5
+1701139740000,19.824,19.846,19.801,19.801,2049.7
+1701139800000,19.802,19.808,19.789,19.796,3348.7
+1701139860000,19.795,19.814,19.776,19.807,3955.7
+1701139920000,19.811,19.833,19.806,19.819,1800.9
+1701139980000,19.821,19.848,19.821,19.837,762.3
+1701140040000,19.838,19.887,19.838,19.884,6600.4
+1701140100000,19.882,19.888,19.833,19.842,4387.0
+1701140160000,19.844,19.86,19.815,19.822,2594.3
+1701140220000,19.822,19.835,19.81,19.824,1871.8
+1701140280000,19.825,19.832,19.801,19.823,2996.3
+1701140340000,19.822,19.829,19.819,19.819,871.0
+1701140400000,19.82,19.833,19.813,19.822,2437.1
+1701140460000,19.822,19.827,19.808,19.827,1429.6
+1701140520000,19.826,19.869,19.817,19.865,4425.9
+1701140580000,19.866,19.88,19.855,19.88,2266.2
+1701140640000,19.88,19.881,19.811,19.813,3885.0
+1701140700000,19.813,19.86,19.813,19.85,3326.7
+1701140760000,19.851,19.898,19.851,19.881,3931.1
+1701140820000,19.883,19.889,19.864,19.868,1921.7
+1701140880000,19.867,19.886,19.864,19.886,1390.9
+1701140940000,19.886,20.01,19.882,20.002,22214.7
+1701141000000,19.999,20.012,19.981,19.981,8330.6
+1701141060000,19.98,19.982,19.945,19.958,9047.1
+1701141120000,19.959,19.959,19.89,19.894,4905.1
+1701141180000,19.893,19.923,19.872,19.875,10830.8
+1701141240000,19.875,19.911,19.866,19.907,4340.0
+1701141300000,19.907,19.926,19.867,19.871,3367.5
+1701141360000,19.871,19.911,19.84,19.84,3903.5
+1701141420000,19.839,19.857,19.827,19.852,2451.2
+1701141480000,19.853,19.887,19.851,19.883,2784.5
+1701141540000,19.884,19.944,19.879,19.944,4074.9
+1701141600000,19.942,19.954,19.913,19.946,5452.3
+1701141660000,19.949,19.98,19.945,19.969,2340.2
+1701141720000,19.975,19.983,19.95,19.973,4043.3
+1701141780000,19.974,19.975,19.948,19.966,5454.6
+1701141840000,19.968,19.968,19.915,19.915,2600.5
+1701141900000,19.915,19.966,19.907,19.964,4252.6
+1701141960000,19.965,19.999,19.963,19.993,6126.5
+1701142020000,19.994,20.011,19.983,20.001,7699.1
+1701142080000,20.004,20.006,19.977,20.001,2157.3
+1701142140000,20.002,20.062,19.998,20.057,6030.8
+1701142200000,20.058,20.196,20.057,20.155,21161.6
+1701142260000,20.154,20.211,20.116,20.126,76889.1
+1701142320000,20.127,20.131,20.048,20.05,10809.0
+1701142380000,20.05,20.054,19.93,19.934,24138.2
+1701142440000,19.935,19.965,19.934,19.935,5747.1
+1701142500000,19.942,19.967,19.904,19.915,6159.2
+1701142560000,19.915,19.951,19.894,19.904,12810.4
+1701142620000,19.902,19.935,19.876,19.935,6546.7
+1701142680000,19.933,19.935,19.912,19.935,4415.1
+1701142740000,19.934,19.934,19.88,19.892,52262.6
+1701142800000,19.886,19.892,19.853,19.876,8705.7
+1701142860000,19.874,19.899,19.816,19.835,13329.2
+1701142920000,19.836,19.848,19.825,19.835,4848.6
+1701142980000,19.835,19.844,19.81,19.817,2442.6
+1701143040000,19.817,19.823,19.779,19.794,6689.3
+1701143100000,19.795,19.842,19.795,19.827,4564.8
+1701143160000,19.827,19.856,19.812,19.819,4332.0
+1701143220000,19.82,19.825,19.779,19.788,4435.3
+1701143280000,19.788,19.795,19.72,19.728,10732.0
+1701143340000,19.729,19.76,19.721,19.758,6758.1
+1701143400000,19.757,19.789,19.725,19.746,13149.2
+1701143460000,19.745,19.763,19.73,19.755,3809.8
+1701143520000,19.754,19.789,19.75,19.779,4161.7
+1701143580000,19.777,19.782,19.744,19.75,3338.1
+1701143640000,19.75,19.756,19.682,19.687,7886.6
+1701143700000,19.686,19.759,19.672,19.759,6604.0
+1701143760000,19.757,19.776,19.712,19.774,15267.3
+1701143820000,19.775,19.775,19.73,19.733,11606.8
+1701143880000,19.734,19.746,19.725,19.729,2988.5
+1701143940000,19.732,19.777,19.731,19.773,3535.5
+1701144000000,19.775,19.809,19.767,19.767,6803.4
+1701144060000,19.773,19.803,19.769,19.769,3829.2
+1701144120000,19.769,19.769,19.663,19.668,18230.6
+1701144180000,19.669,19.711,19.667,19.686,11178.5
+1701144240000,19.686,19.686,19.661,19.666,4285.5
+1701144300000,19.666,19.686,19.648,19.671,4395.1
+1701144360000,19.671,19.687,19.656,19.676,4193.9
+1701144420000,19.67,19.723,19.67,19.714,6880.0
+1701144480000,19.713,19.755,19.705,19.742,4409.5
+1701144540000,19.739,19.793,19.738,19.776,5379.4
+1701144600000,19.775,19.808,19.774,19.787,4876.4
+1701144660000,19.785,19.837,19.781,19.833,6140.9
+1701144720000,19.833,19.9,19.825,19.845,11879.6
+1701144780000,19.845,19.864,19.817,19.838,6622.6
+1701144840000,19.838,19.843,19.79,19.79,3875.3
+1701144900000,19.796,19.839,19.77,19.791,4571.5
+1701144960000,19.79,19.825,19.775,19.777,2622.5
+1701145020000,19.775,19.775,19.725,19.742,6085.6
+1701145080000,19.742,19.746,19.674,19.698,4943.5
+1701145140000,19.694,19.765,19.688,19.761,7140.6
+1701145200000,19.764,19.788,19.743,19.768,4959.4
+1701145260000,19.77,19.788,19.759,19.785,1831.6
+1701145320000,19.784,19.821,19.777,19.785,3194.6
+1701145380000,19.787,19.789,19.744,19.745,4323.8
+1701145440000,19.746,19.747,19.684,19.694,6599.8
+1701145500000,19.696,19.727,19.689,19.697,3974.9
+1701145560000,19.695,19.716,19.675,19.685,6554.9
+1701145620000,19.685,19.708,19.652,19.697,7507.4
+1701145680000,19.698,19.698,19.674,19.674,2099.3
+1701145740000,19.675,19.682,19.633,19.642,4915.6
+1701145800000,19.642,19.69,19.641,19.69,5491.5
+1701145860000,19.691,19.703,19.673,19.687,4866.3
+1701145920000,19.683,19.686,19.61,19.636,8870.1
+1701145980000,19.632,19.642,19.612,19.617,6013.9
+1701146040000,19.617,19.631,19.582,19.612,11649.0
+1701146100000,19.611,19.678,19.602,19.67,10254.5
+1701146160000,19.67,19.67,19.6,19.613,7645.8
+1701146220000,19.612,19.638,19.612,19.63,2661.2
+1701146280000,19.635,19.648,19.607,19.647,2844.4
+1701146340000,19.647,19.661,19.634,19.639,3495.1
+1701146400000,19.636,19.662,19.619,19.656,2192.8
+1701146460000,19.656,19.668,19.6,19.61,3081.8
+1701146520000,19.607,19.611,19.551,19.602,10227.7
+1701146580000,19.603,19.63,19.594,19.63,2040.9
+1701146640000,19.63,19.63,19.59,19.598,6797.8
+1701146700000,19.597,19.637,19.582,19.631,3417.4
+1701146760000,19.632,19.633,19.593,19.597,3860.7
+1701146820000,19.597,19.623,19.59,19.623,4553.7
+1701146880000,19.615,19.622,19.59,19.611,4254.4
+1701146940000,19.605,19.606,19.548,19.57,10009.1
+1701147000000,19.57,19.584,19.552,19.552,9631.8
+1701147060000,19.553,19.619,19.55,19.607,8230.0
+1701147120000,19.608,19.659,19.569,19.577,6668.8
+1701147180000,19.576,19.599,19.557,19.583,5885.8
+1701147240000,19.583,19.598,19.556,19.56,6088.6
+1701147300000,19.564,19.585,19.564,19.57,4540.2
+1701147360000,19.574,19.586,19.57,19.576,4266.0
+1701147420000,19.577,19.592,19.539,19.557,6591.3
+1701147480000,19.562,19.594,19.55,19.589,3342.5
+1701147540000,19.591,19.6,19.567,19.574,3067.7
+1701147600000,19.575,19.61,19.575,19.605,3926.1
+1701147660000,19.605,19.643,19.605,19.625,5303.4
+1701147720000,19.626,19.647,19.598,19.598,3628.2
+1701147780000,19.597,19.629,19.585,19.587,8679.0
+1701147840000,19.586,19.586,19.453,19.51,22948.9
+1701147900000,19.508,19.55,19.375,19.465,74491.3
+1701147960000,19.465,19.488,19.398,19.46,33774.0
+1701148020000,19.465,19.476,19.444,19.461,7211.7
+1701148080000,19.459,19.477,19.421,19.421,10201.0
+1701148140000,19.423,19.476,19.419,19.435,6822.8
+1701148200000,19.436,19.462,19.418,19.424,7142.4
+1701148260000,19.431,19.524,19.43,19.501,11215.0
+1701148320000,19.502,19.527,19.478,19.492,4904.0
+1701148380000,19.49,19.533,19.458,19.466,11420.7
+1701148440000,19.463,19.491,19.455,19.468,3604.1
+1701148500000,19.467,19.51,19.397,19.44,13710.5
+1701148560000,19.44,19.467,19.424,19.464,7119.9
+1701148620000,19.463,19.487,19.447,19.45,5452.7
+1701148680000,19.449,19.452,19.402,19.42,3543.8
+1701148740000,19.419,19.419,19.364,19.408,8227.6
+1701148800000,19.408,19.414,19.335,19.362,7129.0
+1701148860000,19.362,19.376,19.336,19.362,8354.1
+1701148920000,19.362,19.381,19.312,19.317,9543.0
+1701148980000,19.317,19.393,19.315,19.371,10392.2
+1701149040000,19.373,19.373,19.32,19.346,7848.3
+1701149100000,19.347,19.356,19.309,19.326,7976.2
+1701149160000,19.325,19.397,19.321,19.391,5374.0
+1701149220000,19.39,19.449,19.37,19.437,20723.8
+1701149280000,19.436,19.443,19.413,19.423,4312.6
+1701149340000,19.424,19.44,19.419,19.44,1383.6
+1701149400000,19.44,19.443,19.403,19.41,3486.6
+1701149460000,19.41,19.438,19.35,19.365,13111.8
+1701149520000,19.366,19.444,19.365,19.37,9712.9
+1701149580000,19.371,19.417,19.371,19.397,2191.2
+1701149640000,19.397,19.397,19.354,19.362,2968.4
+1701149700000,19.363,19.383,19.329,19.333,5336.2
+1701149760000,19.338,19.343,19.311,19.311,5466.9
+1701149820000,19.312,19.312,19.214,19.217,19843.8
+1701149880000,19.22,19.297,19.188,19.297,15817.4
+1701149940000,19.293,19.389,19.293,19.387,11577.5
+1701150000000,19.386,19.451,19.375,19.433,13237.1
+1701150060000,19.433,19.454,19.407,19.416,8502.7
+1701150120000,19.417,19.46,19.417,19.455,7610.0
+1701150180000,19.453,19.485,19.442,19.483,4818.7
+1701150240000,19.482,19.482,19.382,19.382,5182.7
+1701150300000,19.381,19.437,19.365,19.38,9034.1
+1701150360000,19.371,19.437,19.361,19.436,4678.6
+1701150420000,19.434,19.497,19.423,19.475,5476.6
+1701150480000,19.476,19.498,19.38,19.38,8221.6
+1701150540000,19.388,19.459,19.388,19.451,4596.7
+1701150600000,19.454,19.499,19.452,19.486,8372.2
+1701150660000,19.485,19.495,19.453,19.476,5784.6
+1701150720000,19.475,19.514,19.475,19.514,4642.8
+1701150780000,19.514,19.603,19.51,19.6,10272.0
+1701150840000,19.6,19.613,19.495,19.514,12745.6
+1701150900000,19.513,19.554,19.513,19.548,4991.5
+1701150960000,19.549,19.614,19.539,19.563,28159.7
+1701151020000,19.563,19.571,19.468,19.514,15214.2
+1701151080000,19.514,19.535,19.478,19.486,4581.0
+1701151140000,19.485,19.496,19.464,19.479,3376.3
+1701151200000,19.48,19.487,19.417,19.427,7048.6
+1701151260000,19.425,19.487,19.361,19.487,14832.1
+1701151320000,19.487,19.617,19.487,19.617,11231.4
+1701151380000,19.614,19.624,19.567,19.611,9022.8
+1701151440000,19.605,19.625,19.543,19.562,6126.8
+1701151500000,19.562,19.593,19.531,19.539,5127.8
+1701151560000,19.539,19.546,19.515,19.531,2790.0
+1701151620000,19.532,19.585,19.498,19.583,7004.4
+1701151680000,19.584,19.627,19.573,19.594,6777.4
+1701151740000,19.595,19.615,19.565,19.58,6515.6
+1701151800000,19.583,19.623,19.567,19.583,11098.1
+1701151860000,19.579,19.61,19.57,19.601,3247.3
+1701151920000,19.601,19.624,19.596,19.612,3171.3
+1701151980000,19.612,19.716,19.597,19.705,15923.2
+1701152040000,19.709,19.713,19.627,19.669,10728.8
+1701152100000,19.669,19.751,19.632,19.742,9997.7
+1701152160000,19.741,19.755,19.702,19.729,9426.9
+1701152220000,19.722,19.75,19.708,19.732,4652.3
+1701152280000,19.733,19.761,19.732,19.749,10849.9
+1701152340000,19.748,19.8,19.717,19.757,12480.0
+1701152400000,19.761,19.82,19.761,19.816,13180.8
+1701152460000,19.817,19.84,19.731,19.741,12840.2
+1701152520000,19.741,19.754,19.691,19.696,6021.5
+1701152580000,19.693,19.718,19.664,19.687,8827.3
+1701152640000,19.687,19.711,19.668,19.697,5381.9
+1701152700000,19.694,19.73,19.655,19.675,11117.1
+1701152760000,19.675,19.715,19.673,19.678,3350.4
+1701152820000,19.681,19.696,19.675,19.677,2414.9
+1701152880000,19.677,19.677,19.652,19.671,3557.9
+1701152940000,19.67,19.699,19.659,19.673,1355.8
+1701153000000,19.677,19.714,19.663,19.663,5769.7
+1701153060000,19.663,19.687,19.608,19.628,9071.9
+1701153120000,19.633,19.671,19.622,19.658,6556.9
+1701153180000,19.654,19.706,19.646,19.698,5026.7
+1701153240000,19.697,19.733,19.683,19.729,5032.5
+1701153300000,19.731,19.772,19.731,19.749,7126.7
+1701153360000,19.748,19.834,19.742,19.783,14867.4
+1701153420000,19.785,19.788,19.73,19.734,7865.3
+1701153480000,19.737,19.737,19.695,19.723,5969.3
+1701153540000,19.723,19.723,19.654,19.666,5066.8
+1701153600000,19.666,19.683,19.637,19.666,4602.6
+1701153660000,19.663,19.671,19.64,19.669,2813.1
+1701153720000,19.669,19.674,19.646,19.66,3727.5
+1701153780000,19.661,19.664,19.62,19.626,4536.4
+1701153840000,19.623,19.644,19.608,19.63,4882.5
+1701153900000,19.627,19.648,19.604,19.616,3119.5
+1701153960000,19.615,19.638,19.591,19.598,3273.3
+1701154020000,19.599,19.612,19.549,19.602,9284.1
+1701154080000,19.601,19.633,19.601,19.618,3761.8
+1701154140000,19.618,19.634,19.575,19.576,4275.8
+1701154200000,19.577,19.588,19.558,19.57,5547.6
+1701154260000,19.573,19.633,19.573,19.621,8739.5
+1701154320000,19.626,19.713,19.594,19.697,12521.2
+1701154380000,19.696,19.743,19.673,19.732,8747.3
+1701154440000,19.731,19.732,19.661,19.675,7915.1
+1701154500000,19.673,19.709,19.643,19.643,5782.0
+1701154560000,19.644,19.678,19.643,19.65,3763.8
+1701154620000,19.65,19.687,19.642,19.686,4125.6
+1701154680000,19.686,19.702,19.666,19.674,4757.2
+1701154740000,19.675,19.685,19.64,19.669,5944.6
+1701154800000,19.67,19.686,19.64,19.65,3170.9
+1701154860000,19.65,19.674,19.638,19.663,3317.6
+1701154920000,19.662,19.673,19.632,19.672,4763.0
+1701154980000,19.672,19.724,19.653,19.653,6364.6
+1701155040000,19.653,19.7,19.637,19.643,3982.5
+1701155100000,19.648,19.653,19.589,19.615,6511.0
+1701155160000,19.615,19.677,19.615,19.674,5850.6
+1701155220000,19.674,19.74,19.657,19.735,7127.2
+1701155280000,19.734,19.748,19.679,19.687,6346.4
+1701155340000,19.689,19.72,19.67,19.687,5728.7
+1701155400000,19.687,19.692,19.625,19.634,6582.6
+1701155460000,19.634,19.654,19.595,19.6,6159.7
+1701155520000,19.603,19.603,19.552,19.562,10912.2
+1701155580000,19.56,19.588,19.531,19.551,13179.8
+1701155640000,19.546,19.58,19.534,19.563,5671.6
+1701155700000,19.562,19.612,19.561,19.587,7556.6
+1701155760000,19.586,19.592,19.545,19.566,5001.6
+1701155820000,19.566,19.595,19.537,19.544,4550.8
+1701155880000,19.546,19.581,19.533,19.577,2939.6
+1701155940000,19.58,19.611,19.564,19.604,5757.5
+1701156000000,19.604,19.617,19.557,19.6,4755.0
+1701156060000,19.598,19.615,19.526,19.553,8960.1
+1701156120000,19.552,19.572,19.548,19.553,3633.1
+1701156180000,19.555,19.575,19.536,19.539,2582.3
+1701156240000,19.54,19.546,19.499,19.527,10673.8
+1701156300000,19.527,19.532,19.478,19.507,7867.8
+1701156360000,19.508,19.512,19.404,19.416,20630.2
+1701156420000,19.419,19.459,19.392,19.406,13813.5
+1701156480000,19.407,19.432,19.392,19.427,13182.5
+1701156540000,19.425,19.448,19.375,19.435,21916.6
+1701156600000,19.436,19.492,19.433,19.483,7602.2
+1701156660000,19.482,19.521,19.477,19.506,7665.3
+1701156720000,19.506,19.6,19.501,19.592,12955.6
+1701156780000,19.588,19.654,19.585,19.621,11209.5
+1701156840000,19.621,19.624,19.567,19.568,13499.5
+1701156900000,19.569,19.617,19.564,19.594,6492.2
+1701156960000,19.596,19.597,19.546,19.552,5216.0
+1701157020000,19.553,19.56,19.526,19.533,3889.8
+1701157080000,19.536,19.546,19.498,19.538,9791.7
+1701157140000,19.535,19.535,19.45,19.465,9788.7
+1701157200000,19.46,19.529,19.457,19.525,5271.9
+1701157260000,19.53,19.543,19.491,19.532,7579.2
+1701157320000,19.536,19.538,19.499,19.526,4187.9
+1701157380000,19.521,19.536,19.517,19.531,2127.5
+1701157440000,19.528,19.556,19.52,19.529,5349.0
+1701157500000,19.53,19.541,19.512,19.541,2835.6
+1701157560000,19.541,19.541,19.481,19.506,4772.0
+1701157620000,19.506,19.529,19.489,19.514,3335.0
+1701157680000,19.515,19.532,19.49,19.53,2144.0
+1701157740000,19.531,19.557,19.521,19.551,5122.3
+1701157800000,19.551,19.586,19.541,19.584,4297.0
+1701157860000,19.583,19.612,19.571,19.612,2980.7
+1701157920000,19.612,19.666,19.607,19.661,9688.3
+1701157980000,19.661,19.703,19.648,19.701,12221.7
+1701158040000,19.702,19.72,19.671,19.718,8083.7
+1701158100000,19.715,19.811,19.683,19.795,19312.5
+1701158160000,19.795,19.851,19.77,19.82,20569.0
+1701158220000,19.824,19.891,19.782,19.83,33149.7
+1701158280000,19.828,19.917,19.81,19.825,24175.1
+1701158340000,19.825,19.886,19.824,19.861,13880.8
+1701158400000,19.859,19.906,19.811,19.853,16911.0
+1701158460000,19.853,19.888,19.845,19.861,7919.3
+1701158520000,19.86,19.862,19.784,19.811,14000.1
+1701158580000,19.809,19.835,19.745,19.766,14906.8
+1701158640000,19.767,19.808,19.708,19.739,19017.9
+1701158700000,19.736,19.762,19.647,19.698,23539.6
+1701158760000,19.698,19.702,19.631,19.646,6656.6
+1701158820000,19.644,19.675,19.63,19.639,4613.5
+1701158880000,19.637,19.64,19.54,19.545,12828.6
+1701158940000,19.546,19.569,19.528,19.531,6703.9
+1701159000000,19.53,19.539,19.488,19.511,12246.6
+1701159060000,19.512,19.538,19.507,19.538,9716.4
+1701159120000,19.532,19.596,19.503,19.575,11677.4
+1701159180000,19.578,19.579,19.508,19.53,6254.2
+1701159240000,19.53,19.543,19.481,19.531,10677.1
+1701159300000,19.532,19.552,19.477,19.494,12530.4
+1701159360000,19.491,19.491,19.448,19.482,6321.1
+1701159420000,19.484,19.49,19.449,19.458,7938.4
+1701159480000,19.458,19.493,19.425,19.492,9969.3
+1701159540000,19.492,19.492,19.434,19.461,7399.5
+1701159600000,19.461,19.493,19.461,19.483,2612.2
+1701159660000,19.483,19.54,19.478,19.534,2493.5
+1701159720000,19.534,19.55,19.531,19.544,3223.6
+1701159780000,19.54,19.571,19.532,19.561,4058.7
+1701159840000,19.561,19.579,19.518,19.522,3258.1
+1701159900000,19.522,19.555,19.515,19.53,2727.5
+1701159960000,19.532,19.582,19.532,19.578,5139.6
+1701160020000,19.578,19.581,19.522,19.522,4743.5
+1701160080000,19.526,19.537,19.523,19.53,2299.5
+1701160140000,19.534,19.583,19.534,19.58,3235.6
+1701160200000,19.576,19.59,19.548,19.586,5814.2
+1701160260000,19.587,19.675,19.587,19.649,10875.2
+1701160320000,19.652,19.742,19.628,19.724,19418.9
+1701160380000,19.725,19.744,19.718,19.726,7995.7
+1701160440000,19.729,19.744,19.667,19.667,8515.3
+1701160500000,19.668,19.702,19.668,19.702,2881.6
+1701160560000,19.702,19.715,19.671,19.686,4398.2
+1701160620000,19.686,19.72,19.661,19.679,18750.0
+1701160680000,19.683,19.711,19.669,19.684,4788.1
+1701160740000,19.681,19.775,19.68,19.768,5724.2
+1701160800000,19.767,19.778,19.739,19.751,7607.8
+1701160860000,19.754,19.775,19.695,19.695,2725.7
+1701160920000,19.698,19.703,19.647,19.661,10077.8
+1701160980000,19.665,19.709,19.634,19.653,8114.1
+1701161040000,19.654,19.721,19.645,19.721,3884.6
+1701161100000,19.722,19.787,19.714,19.752,6333.6
+1701161160000,19.751,19.793,19.75,19.772,5787.5
+1701161220000,19.773,19.791,19.764,19.768,4778.8
+1701161280000,19.767,19.779,19.747,19.75,5752.5
+1701161340000,19.75,19.75,19.688,19.691,5616.4
+1701161400000,19.694,19.7,19.657,19.681,7940.7
+1701161460000,19.684,19.755,19.684,19.717,6670.7
+1701161520000,19.715,19.76,19.694,19.749,5114.1
+1701161580000,19.748,19.748,19.714,19.717,3499.0
+1701161640000,19.72,19.727,19.684,19.692,2869.7
+1701161700000,19.69,19.707,19.627,19.648,9577.9
+1701161760000,19.648,19.663,19.64,19.657,3603.0
+1701161820000,19.653,19.668,19.628,19.639,4977.4
+1701161880000,19.642,19.676,19.629,19.631,3968.7
+1701161940000,19.629,19.638,19.617,19.626,3056.7
+1701162000000,19.625,19.652,19.596,19.598,5243.5
+1701162060000,19.596,19.663,19.586,19.636,7139.5
+1701162120000,19.637,19.687,19.637,19.685,3374.0
+1701162180000,19.685,19.693,19.662,19.678,3650.4
+1701162240000,19.679,19.696,19.679,19.683,1808.9
+1701162300000,19.684,19.7,19.655,19.655,2747.0
+1701162360000,19.655,19.657,19.567,19.573,6611.3
+1701162420000,19.569,19.578,19.525,19.53,7685.0
+1701162480000,19.529,19.572,19.521,19.534,7828.2
+1701162540000,19.533,19.565,19.521,19.557,4084.3
+1701162600000,19.558,19.571,19.512,19.566,7835.0
+1701162660000,19.561,19.6,19.546,19.582,13074.4
+1701162720000,19.583,19.588,19.563,19.567,4190.9
+1701162780000,19.569,19.592,19.565,19.586,1513.5
+1701162840000,19.586,19.651,19.585,19.651,6063.8
+1701162900000,19.649,19.695,19.628,19.688,5597.2
+1701162960000,19.688,19.736,19.683,19.73,6250.7
+1701163020000,19.729,19.755,19.72,19.728,7849.6
+1701163080000,19.727,19.749,19.691,19.735,9989.0
+1701163140000,19.74,19.752,19.723,19.735,4667.1
+1701163200000,19.734,19.79,19.734,19.785,16409.8
+1701163260000,19.787,19.795,19.718,19.723,5872.3
+1701163320000,19.722,19.753,19.717,19.746,3801.1
+1701163380000,19.746,19.768,19.729,19.741,4261.0
+1701163440000,19.735,19.741,19.723,19.74,2520.7
+1701163500000,19.737,19.745,19.707,19.717,2501.9
+1701163560000,19.719,19.767,19.719,19.745,4157.3
+1701163620000,19.749,19.781,19.742,19.748,3897.0
+1701163680000,19.748,19.787,19.748,19.771,2980.2
+1701163740000,19.775,19.788,19.752,19.778,3073.7
+1701163800000,19.78,19.784,19.735,19.739,3925.3
+1701163860000,19.738,19.748,19.709,19.731,6277.6
+1701163920000,19.732,19.739,19.678,19.68,9416.4
+1701163980000,19.681,19.689,19.64,19.641,3024.0
+1701164040000,19.641,19.704,19.641,19.698,4311.1
+1701164100000,19.699,19.715,19.657,19.664,4562.5
+1701164160000,19.662,19.663,19.624,19.663,6256.4
+1701164220000,19.663,19.68,19.633,19.66,4784.0
+1701164280000,19.66,19.726,19.66,19.724,5899.3
+1701164340000,19.725,19.777,19.725,19.755,8658.0
+1701164400000,19.755,19.822,19.744,19.817,12333.5
+1701164460000,19.817,19.85,19.811,19.817,11969.2
+1701164520000,19.819,19.836,19.803,19.803,6759.5
+1701164580000,19.8,19.853,19.785,19.788,6682.1
+1701164640000,19.786,19.896,19.771,19.866,29605.2
+1701164700000,19.866,19.904,19.845,19.845,9242.1
+1701164760000,19.846,19.922,19.843,19.898,13394.9
+1701164820000,19.899,19.922,19.872,19.877,8771.6
+1701164880000,19.877,19.973,19.873,19.956,19190.1
+1701164940000,19.956,19.959,19.877,19.882,12152.3
+1701165000000,19.884,19.933,19.872,19.879,12445.3
+1701165060000,19.876,19.917,19.852,19.866,9866.8
+1701165120000,19.873,19.878,19.839,19.847,6378.1
+1701165180000,19.848,19.859,19.789,19.794,7690.8
+1701165240000,19.793,19.824,19.77,19.813,8729.2
+1701165300000,19.813,19.822,19.749,19.78,9578.6
+1701165360000,19.781,19.809,19.752,19.774,7213.0
+1701165420000,19.775,19.788,19.753,19.787,4731.9
+1701165480000,19.788,19.794,19.757,19.779,2317.9
+1701165540000,19.774,19.776,19.729,19.753,4402.2
+1701165600000,19.753,19.769,19.727,19.754,5820.9
+1701165660000,19.753,19.77,19.712,19.715,3862.8
+1701165720000,19.714,19.715,19.65,19.661,6175.1
+1701165780000,19.657,19.663,19.599,19.611,11092.4
+1701165840000,19.612,19.612,19.557,19.579,9568.4
+1701165900000,19.574,19.623,19.52,19.623,21812.1
+1701165960000,19.622,19.622,19.579,19.579,5157.3
+1701166020000,19.579,19.606,19.56,19.593,4208.4
+1701166080000,19.593,19.617,19.587,19.612,8038.8
+1701166140000,19.616,19.638,19.603,19.613,3783.9
+1701166200000,19.619,19.62,19.593,19.595,3464.9
+1701166260000,19.595,19.595,19.57,19.577,4285.9
+1701166320000,19.577,19.601,19.572,19.59,3401.1
+1701166380000,19.59,19.6,19.567,19.597,4389.6
+1701166440000,19.597,19.604,19.587,19.6,2050.8
+1701166500000,19.601,19.639,19.585,19.639,4606.7
+1701166560000,19.638,19.639,19.6,19.604,4182.9
+1701166620000,19.604,19.678,19.604,19.678,6897.1
+1701166680000,19.677,19.681,19.635,19.64,2725.8
+1701166740000,19.64,19.657,19.624,19.651,5690.8
+1701166800000,19.651,19.663,19.635,19.638,3661.5
+1701166860000,19.639,19.639,19.602,19.614,3864.1
+1701166920000,19.608,19.614,19.579,19.579,3637.3
+1701166980000,19.58,19.58,19.514,19.515,8191.4
+1701167040000,19.516,19.552,19.5,19.517,15750.5
+1701167100000,19.517,19.546,19.509,19.514,4064.6
+1701167160000,19.514,19.527,19.447,19.447,10827.7
+1701167220000,19.447,19.482,19.432,19.479,8084.5
+1701167280000,19.474,19.5,19.456,19.472,4329.3
+1701167340000,19.472,19.5,19.443,19.488,12906.1
+1701167400000,19.488,19.523,19.48,19.522,3851.4
+1701167460000,19.523,19.573,19.516,19.562,5784.1
+1701167520000,19.569,19.612,19.569,19.608,6956.7
+1701167580000,19.606,19.628,19.551,19.563,9303.0
+1701167640000,19.557,19.582,19.54,19.542,4003.9
+1701167700000,19.542,19.564,19.541,19.563,3194.6
+1701167760000,19.563,19.566,19.536,19.541,5204.7
+1701167820000,19.545,19.55,19.516,19.543,4602.3
+1701167880000,19.54,19.589,19.537,19.588,7054.3
+1701167940000,19.588,19.594,19.549,19.576,4987.0
+1701168000000,19.577,19.586,19.563,19.582,2783.5
+1701168060000,19.581,19.614,19.577,19.614,3091.5
+1701168120000,19.609,19.609,19.582,19.585,2198.2
+1701168180000,19.589,19.592,19.56,19.563,1170.6
+1701168240000,19.562,19.563,19.523,19.547,3717.8
+1701168300000,19.543,19.574,19.543,19.566,2688.4
+1701168360000,19.566,19.587,19.566,19.574,2942.3
+1701168420000,19.578,19.582,19.55,19.556,6583.2
+1701168480000,19.557,19.583,19.529,19.529,2862.9
+1701168540000,19.532,19.564,19.53,19.557,1938.4
+1701168600000,19.558,19.583,19.558,19.583,2872.5
+1701168660000,19.583,19.628,19.583,19.606,5549.4
+1701168720000,19.606,19.608,19.582,19.582,4266.5
+1701168780000,19.582,19.596,19.582,19.586,1033.8
+1701168840000,19.585,19.589,19.552,19.561,2047.4
+1701168900000,19.561,19.61,19.561,19.608,3898.7
+1701168960000,19.608,19.626,19.581,19.596,2352.5
+1701169020000,19.6,19.614,19.586,19.6,1230.9
+1701169080000,19.601,19.628,19.57,19.626,16294.4
+1701169140000,19.627,19.72,19.621,19.698,17566.7
+1701169200000,19.694,19.809,19.679,19.803,31093.2
+1701169260000,19.804,19.832,19.8,19.808,20420.6
+1701169320000,19.809,19.817,19.775,19.812,15265.9
+1701169380000,19.817,19.817,19.786,19.787,6229.8
+1701169440000,19.787,19.791,19.747,19.749,8203.7
+1701169500000,19.75,19.77,19.743,19.745,4006.3
+1701169560000,19.747,19.766,19.694,19.699,8056.2
+1701169620000,19.697,19.701,19.648,19.651,5780.2
+1701169680000,19.653,19.674,19.637,19.658,5224.3
+1701169740000,19.658,19.705,19.658,19.702,7001.3
+1701169800000,19.7,19.742,19.673,19.725,9590.5
+1701169860000,19.727,19.756,19.698,19.747,5171.0
+1701169920000,19.743,19.756,19.724,19.756,1995.8
+1701169980000,19.756,19.782,19.747,19.767,6884.8
+1701170040000,19.767,19.767,19.701,19.726,7218.0
+1701170100000,19.723,19.745,19.682,19.739,4980.1
+1701170160000,19.737,19.765,19.734,19.762,2529.5
+1701170220000,19.763,19.815,19.763,19.782,9948.0
+1701170280000,19.787,19.798,19.767,19.797,4159.7
+1701170340000,19.796,19.844,19.788,19.79,21111.4
+1701170400000,19.793,19.805,19.769,19.787,6734.6
+1701170460000,19.787,19.84,19.787,19.838,5155.3
+1701170520000,19.836,19.857,19.82,19.844,10088.7
+1701170580000,19.844,19.919,19.827,19.909,9656.3
+1701170640000,19.907,19.917,19.876,19.907,18873.5
+1701170700000,19.908,19.932,19.903,19.917,9147.4
+1701170760000,19.917,19.934,19.865,19.873,12693.1
+1701170820000,19.874,19.916,19.867,19.891,6611.6
+1701170880000,19.892,19.916,19.872,19.888,4104.5
+1701170940000,19.89,19.913,19.89,19.904,2252.0
+1701171000000,19.904,19.973,19.904,19.972,9895.2
+1701171060000,19.973,20.096,19.964,20.023,36273.4
+1701171120000,20.024,20.1,19.99,20.058,28664.2
+1701171180000,20.054,20.078,20.026,20.037,15333.7
+1701171240000,20.037,20.091,20.034,20.068,16238.4
+1701171300000,20.07,20.12,20.054,20.09,19877.1
+1701171360000,20.09,20.132,20.054,20.058,14490.8
+1701171420000,20.056,20.101,20.04,20.093,7444.1
+1701171480000,20.092,20.18,20.081,20.157,28715.7
+1701171540000,20.159,20.167,20.073,20.112,16721.5
+1701171600000,20.111,20.115,20.064,20.096,6173.3
+1701171660000,20.097,20.107,20.069,20.1,6889.5
+1701171720000,20.099,20.2,20.088,20.2,16151.0
+1701171780000,20.198,20.26,20.176,20.207,27318.1
+1701171840000,20.203,20.212,20.142,20.153,10308.3
+1701171900000,20.152,20.176,20.08,20.14,18136.7
+1701171960000,20.147,20.177,20.106,20.163,11911.1
+1701172020000,20.165,20.248,20.153,20.244,11183.1
+1701172080000,20.247,20.249,20.155,20.155,9858.1
+1701172140000,20.155,20.22,20.149,20.195,9209.6
+1701172200000,20.201,20.216,20.18,20.214,3273.6
+1701172260000,20.215,20.235,20.158,20.183,11552.1
+1701172320000,20.181,20.21,20.162,20.175,13579.1
+1701172380000,20.174,20.194,20.163,20.182,4628.1
+1701172440000,20.18,20.235,20.167,20.185,12283.5
+1701172500000,20.184,20.272,20.177,20.272,13619.1
+1701172560000,20.271,20.299,20.214,20.244,12522.7
+1701172620000,20.243,20.246,20.18,20.192,6595.6
+1701172680000,20.192,20.192,20.146,20.16,7607.4
+1701172740000,20.164,20.193,20.12,20.142,11501.1
+1701172800000,20.144,20.223,20.142,20.221,7894.1
+1701172860000,20.219,20.226,20.073,20.086,18449.1
+1701172920000,20.088,20.12,20.035,20.077,15073.5
+1701172980000,20.075,20.083,20.012,20.012,10632.3
+1701173040000,20.015,20.042,20.004,20.021,9014.1
+1701173100000,20.016,20.052,20.008,20.017,6601.6
+1701173160000,20.014,20.029,19.917,19.925,21355.2
+1701173220000,19.929,19.975,19.925,19.968,8849.2
+1701173280000,19.968,19.973,19.881,19.908,14584.7
+1701173340000,19.907,19.924,19.868,19.91,9046.7
+1701173400000,19.915,19.93,19.859,19.908,7986.1
+1701173460000,19.908,19.934,19.903,19.909,8734.0
+1701173520000,19.909,19.949,19.873,19.949,9058.9
+1701173580000,19.949,19.965,19.909,19.911,10224.6
+1701173640000,19.917,19.934,19.9,19.927,4943.7
+1701173700000,19.926,19.997,19.915,19.987,11465.2
+1701173760000,19.987,20.017,19.987,19.999,6603.5
+1701173820000,20.0,20.014,19.986,20.004,4020.4
+1701173880000,20.003,20.011,19.995,20.006,2643.5
+1701173940000,20.007,20.052,19.995,20.032,11674.8
+1701174000000,20.035,20.059,20.026,20.059,4862.1
+1701174060000,20.059,20.116,20.0,20.016,13787.6
+1701174120000,20.017,20.03,19.951,19.965,13300.6
+1701174180000,19.966,20.003,19.966,19.97,2695.6
+1701174240000,19.969,19.978,19.954,19.961,3187.8
+1701174300000,19.959,19.982,19.953,19.966,2371.2
+1701174360000,19.966,19.98,19.945,19.945,5539.6
+1701174420000,19.946,19.983,19.941,19.981,4054.2
+1701174480000,19.98,19.988,19.96,19.98,4880.0
+1701174540000,19.981,20.012,19.974,19.98,8071.6
+1701174600000,19.979,19.979,19.896,19.896,5106.9
+1701174660000,19.899,19.953,19.896,19.951,4123.4
+1701174720000,19.954,20.055,19.954,20.051,7958.3
+1701174780000,20.05,20.072,20.024,20.045,7103.9
+1701174840000,20.046,20.123,20.035,20.11,11856.4
+1701174900000,20.112,20.133,20.046,20.052,12072.6
+1701174960000,20.051,20.092,20.051,20.07,6448.2
+1701175020000,20.07,20.1,20.03,20.031,5722.4
+1701175080000,20.032,20.057,19.945,19.95,10019.8
+1701175140000,19.955,19.976,19.903,19.903,9609.0
+1701175200000,19.903,19.951,19.9,19.95,7190.6
+1701175260000,19.947,19.952,19.896,19.922,5098.0
+1701175320000,19.923,19.981,19.901,19.981,7169.8
+1701175380000,19.981,19.994,19.961,19.989,3811.4
+1701175440000,19.99,20.035,19.986,20.026,8501.7
+1701175500000,20.026,20.035,20.0,20.015,3961.9
+1701175560000,20.015,20.024,19.928,19.933,8640.3
+1701175620000,19.932,19.983,19.925,19.971,4725.9
+1701175680000,19.969,19.98,19.921,19.927,4945.4
+1701175740000,19.926,19.937,19.906,19.93,6408.2
+1701175800000,19.93,20.02,19.928,19.996,11472.0
+1701175860000,19.994,20.024,19.993,20.013,5078.1
+1701175920000,20.012,20.038,20.005,20.008,4004.0
+1701175980000,20.006,20.032,19.977,19.977,6498.8
+1701176040000,19.978,20.037,19.97,20.01,10998.3
+1701176100000,20.011,20.015,19.971,19.982,3764.7
+1701176160000,19.982,19.99,19.953,19.984,3639.7
+1701176220000,19.989,20.092,19.984,20.071,11258.9
+1701176280000,20.073,20.08,20.02,20.047,6014.4
+1701176340000,20.048,20.061,20.031,20.05,4772.8
+1701176400000,20.05,20.078,20.037,20.051,4008.6
+1701176460000,20.054,20.067,20.005,20.015,5579.3
+1701176520000,20.014,20.014,19.925,19.933,9607.0
+1701176580000,19.933,19.939,19.899,19.908,7220.3
+1701176640000,19.906,19.932,19.885,19.894,7746.4
+1701176700000,19.895,19.94,19.872,19.94,7602.4
+1701176760000,19.936,19.975,19.901,19.975,5917.7
+1701176820000,19.97,19.97,19.888,19.9,6795.1
+1701176880000,19.901,19.964,19.901,19.957,5618.0
+1701176940000,19.957,19.982,19.942,19.982,6103.6
+1701177000000,19.982,19.997,19.975,19.991,2995.4
+1701177060000,19.994,19.999,19.98,19.989,4400.3
+1701177120000,19.99,20.004,19.936,19.949,6210.1
+1701177180000,19.949,19.993,19.949,19.969,3197.0
+1701177240000,19.967,20.046,19.967,20.031,5356.2
+1701177300000,20.033,20.054,20.003,20.054,5937.7
+1701177360000,20.054,20.093,20.027,20.081,9521.7
+1701177420000,20.084,20.151,20.077,20.128,14273.9
+1701177480000,20.128,20.153,20.081,20.089,9432.7
+1701177540000,20.085,20.143,20.085,20.107,4565.6
+1701177600000,20.108,20.134,20.082,20.128,4558.6
+1701177660000,20.129,20.149,20.117,20.126,9065.5
+1701177720000,20.129,20.136,20.086,20.089,4096.0
+1701177780000,20.089,20.146,20.089,20.124,6253.9
+1701177840000,20.122,20.164,20.121,20.139,13409.5
+1701177900000,20.139,20.182,20.137,20.177,7216.0
+1701177960000,20.177,20.205,20.16,20.193,10800.4
+1701178020000,20.196,20.2,20.159,20.167,7428.2
+1701178080000,20.169,20.173,20.143,20.151,3037.3
+1701178140000,20.153,20.192,20.148,20.173,3083.4
+1701178200000,20.174,20.204,20.149,20.151,7799.3
+1701178260000,20.15,20.237,20.15,20.225,18100.1
+1701178320000,20.226,20.3,20.213,20.275,20972.0
+1701178380000,20.273,20.317,20.254,20.309,19607.8
+1701178440000,20.312,20.325,20.29,20.298,10775.1
+1701178500000,20.297,20.319,20.279,20.279,10238.5
+1701178560000,20.279,20.308,20.254,20.291,25486.9
+1701178620000,20.293,20.322,20.258,20.321,9940.6
+1701178680000,20.322,20.34,20.27,20.317,19312.3
+1701178740000,20.316,20.324,20.293,20.319,8765.7
+1701178800000,20.318,20.327,20.291,20.297,9113.2
+1701178860000,20.297,20.325,20.259,20.284,10021.0
+1701178920000,20.286,20.32,20.281,20.312,7480.3
+1701178980000,20.314,20.322,20.287,20.312,4747.3
+1701179040000,20.312,20.397,20.3,20.365,20138.0
+1701179100000,20.367,20.371,20.289,20.289,20597.8
+1701179160000,20.29,20.35,20.284,20.34,6662.1
+1701179220000,20.34,20.346,20.221,20.239,13931.4
+1701179280000,20.238,20.29,20.198,20.257,20203.3
+1701179340000,20.257,20.259,20.185,20.193,9556.3
+1701179400000,20.193,20.234,20.193,20.216,14574.8
+1701179460000,20.216,20.279,20.216,20.273,5878.3
+1701179520000,20.273,20.285,20.236,20.272,8028.8
+1701179580000,20.271,20.326,20.262,20.295,12299.4
+1701179640000,20.299,20.4,20.299,20.375,27760.6
+1701179700000,20.38,20.39,20.329,20.36,23372.0
+1701179760000,20.359,20.359,20.293,20.325,23125.8
+1701179820000,20.325,20.357,20.298,20.307,8144.7
+1701179880000,20.309,20.324,20.29,20.292,7237.2
+1701179940000,20.293,20.31,20.237,20.261,12116.9
+1701180000000,20.259,20.298,20.214,20.298,13124.8
+1701180060000,20.298,20.299,20.226,20.227,6245.5
+1701180120000,20.227,20.232,20.164,20.196,16962.2
+1701180180000,20.187,20.19,20.064,20.121,22182.9
+1701180240000,20.119,20.163,20.096,20.144,8276.7
+1701180300000,20.143,20.152,20.092,20.106,7949.4
+1701180360000,20.11,20.12,20.085,20.103,7454.8
+1701180420000,20.101,20.115,20.089,20.098,3651.7
+1701180480000,20.098,20.156,20.093,20.144,5129.6
+1701180540000,20.147,20.181,20.136,20.14,5140.0
+1701180600000,20.14,20.144,20.099,20.109,5791.8
+1701180660000,20.109,20.127,20.087,20.115,7213.3
+1701180720000,20.113,20.122,20.068,20.115,8010.4
+1701180780000,20.108,20.179,20.096,20.147,19204.2
+1701180840000,20.148,20.175,20.137,20.174,3516.2
+1701180900000,20.171,20.172,20.146,20.158,3327.3
+1701180960000,20.162,20.187,20.135,20.175,5109.3
+1701181020000,20.171,20.174,20.132,20.144,3622.0
+1701181080000,20.143,20.162,20.109,20.128,3440.5
+1701181140000,20.123,20.141,20.101,20.136,4416.1
+1701181200000,20.136,20.174,20.134,20.172,3719.4
+1701181260000,20.172,20.189,20.16,20.177,2444.7
+1701181320000,20.174,20.174,20.075,20.075,8857.6
+1701181380000,20.074,20.08,20.0,20.031,15449.9
+1701181440000,20.033,20.117,20.028,20.117,7488.0
+1701181500000,20.115,20.18,20.115,20.168,13340.0
+1701181560000,20.166,20.19,20.135,20.142,6681.2
+1701181620000,20.14,20.16,20.128,20.13,3870.6
+1701181680000,20.136,20.154,20.086,20.089,7626.6
+1701181740000,20.093,20.132,20.088,20.103,5109.6
+1701181800000,20.105,20.12,20.049,20.071,12322.0
+1701181860000,20.071,20.101,20.035,20.092,4046.7
+1701181920000,20.095,20.128,20.083,20.119,4754.4
+1701181980000,20.118,20.165,20.105,20.16,5490.4
+1701182040000,20.157,20.18,20.144,20.18,8289.5
+1701182100000,20.179,20.179,20.117,20.117,4282.6
+1701182160000,20.115,20.127,20.05,20.05,9132.6
+1701182220000,20.051,20.113,20.051,20.109,13393.3
+1701182280000,20.108,20.16,20.107,20.15,3638.9
+1701182340000,20.15,20.184,20.128,20.175,5297.9
+1701182400000,20.174,20.185,20.154,20.172,2636.4
+1701182460000,20.171,20.172,20.135,20.146,3459.2
+1701182520000,20.148,20.22,20.135,20.187,10257.0
+1701182580000,20.184,20.217,20.163,20.19,9042.2
+1701182640000,20.19,20.191,20.149,20.149,4949.1
+1701182700000,20.149,20.187,20.134,20.134,4675.9
+1701182760000,20.134,20.166,20.12,20.16,3682.5
+1701182820000,20.161,20.176,20.122,20.176,8920.3
+1701182880000,20.175,20.198,20.158,20.179,4949.1
+1701182940000,20.181,20.204,20.17,20.177,3259.3
+1701183000000,20.181,20.192,20.169,20.171,1717.3
+1701183060000,20.169,20.205,20.158,20.196,9641.5
+1701183120000,20.194,20.195,20.164,20.189,4292.8
+1701183180000,20.19,20.266,20.19,20.21,10567.6
+1701183240000,20.21,20.273,20.209,20.234,15888.6
+1701183300000,20.232,20.246,20.17,20.195,7707.8
+1701183360000,20.191,20.204,20.157,20.172,7457.2
+1701183420000,20.169,20.172,20.144,20.163,3481.2
+1701183480000,20.163,20.173,20.147,20.159,4227.1
+1701183540000,20.158,20.171,20.134,20.137,5155.7
+1701183600000,20.137,20.158,20.104,20.106,5614.1
+1701183660000,20.106,20.152,20.104,20.133,7541.5
+1701183720000,20.136,20.15,20.101,20.139,6910.4
+1701183780000,20.139,20.195,20.128,20.195,4014.6
+1701183840000,20.195,20.221,20.19,20.213,6049.6
+1701183900000,20.212,20.284,20.202,20.258,10201.4
+1701183960000,20.257,20.286,20.226,20.226,11075.8
+1701184020000,20.228,20.3,20.227,20.233,10631.4
+1701184080000,20.233,20.241,20.183,20.193,6623.8
+1701184140000,20.195,20.211,20.195,20.211,3302.9
+1701184200000,20.21,20.245,20.183,20.21,6941.0
+1701184260000,20.211,20.215,20.175,20.179,3313.0
+1701184320000,20.183,20.211,20.176,20.179,3884.9
+1701184380000,20.179,20.179,20.111,20.125,14478.4
+1701184440000,20.127,20.16,20.126,20.153,5343.0
+1701184500000,20.151,20.162,20.11,20.129,5386.8
+1701184560000,20.127,20.155,20.121,20.121,2753.0
+1701184620000,20.122,20.14,20.107,20.14,6459.0
+1701184680000,20.14,20.173,20.14,20.168,2337.3
+1701184740000,20.166,20.171,20.141,20.152,1863.1
+1701184800000,20.147,20.147,20.095,20.113,7303.3
+1701184860000,20.113,20.119,20.076,20.112,9683.7
+1701184920000,20.11,20.151,20.1,20.127,3877.3
+1701184980000,20.13,20.148,20.094,20.094,3925.6
+1701185040000,20.094,20.114,20.082,20.113,2396.3
+1701185100000,20.111,20.117,20.06,20.061,6884.9
+1701185160000,20.061,20.095,20.061,20.091,3312.1
+1701185220000,20.092,20.104,20.072,20.072,3023.5
+1701185280000,20.073,20.092,20.033,20.047,8974.2
+1701185340000,20.046,20.049,20.0,20.0,9929.3
+1701185400000,20.001,20.059,19.963,20.053,14713.5
+1701185460000,20.049,20.049,20.004,20.019,10125.1
+1701185520000,20.018,20.026,19.963,19.963,9019.1
+1701185580000,19.965,20.001,19.965,19.992,6000.4
+1701185640000,19.995,20.024,19.994,20.014,2504.3
+1701185700000,20.014,20.028,20.008,20.022,2403.2
+1701185760000,20.02,20.025,19.962,19.987,7791.8
+1701185820000,19.984,19.988,19.8,19.827,76836.3
+1701185880000,19.827,19.876,19.802,19.82,33104.1
+1701185940000,19.823,19.872,19.818,19.833,15546.9
+1701186000000,19.833,19.935,19.833,19.879,20483.4
+1701186060000,19.878,19.95,19.86,19.95,14309.6
+1701186120000,19.947,20.178,19.942,20.136,57793.4
+1701186180000,20.136,20.189,20.106,20.153,19494.8
+1701186240000,20.151,20.182,20.147,20.147,11270.7
+1701186300000,20.152,20.174,20.095,20.173,14769.1
+1701186360000,20.173,20.201,20.087,20.092,15827.8
+1701186420000,20.094,20.107,20.07,20.078,12124.0
+1701186480000,20.076,20.078,20.017,20.034,8286.2
+1701186540000,20.034,20.106,20.034,20.106,8122.1
+1701186600000,20.106,20.131,20.084,20.094,10392.4
+1701186660000,20.094,20.103,20.056,20.056,7838.7
+1701186720000,20.058,20.084,20.043,20.043,8544.4
+1701186780000,20.053,20.077,19.964,20.023,17133.4
+1701186840000,20.024,20.043,19.989,19.997,6092.1
+1701186900000,19.996,19.999,19.925,19.986,8262.6
+1701186960000,19.982,20.003,19.964,20.003,4968.6
+1701187020000,20.003,20.053,19.997,20.053,5806.6
+1701187080000,20.051,20.068,20.038,20.038,4784.0
+1701187140000,20.037,20.041,20.012,20.022,4770.4
+1701187200000,20.023,20.07,20.008,20.024,18625.3
+1701187260000,20.024,20.075,20.016,20.061,6099.8
+1701187320000,20.061,20.092,20.053,20.092,5628.9
+1701187380000,20.091,20.1,20.056,20.096,7251.8
+1701187440000,20.095,20.1,20.072,20.099,5051.9
+1701187500000,20.099,20.124,20.095,20.102,12236.6
+1701187560000,20.103,20.131,20.075,20.104,7951.4
+1701187620000,20.108,20.157,20.086,20.157,4376.2
+1701187680000,20.152,20.219,20.144,20.194,11488.8
+1701187740000,20.192,20.3,20.177,20.265,33553.8
+1701187800000,20.261,20.261,20.104,20.106,20920.5
+1701187860000,20.106,20.13,20.078,20.099,15228.1
+1701187920000,20.098,20.104,20.016,20.05,11971.7
+1701187980000,20.048,20.081,20.03,20.048,10465.6
+1701188040000,20.047,20.086,20.015,20.038,9706.0
+1701188100000,20.037,20.058,20.008,20.055,10168.3
+1701188160000,20.052,20.102,20.052,20.082,7966.4
+1701188220000,20.091,20.123,20.069,20.069,4611.9
+1701188280000,20.069,20.128,20.066,20.114,11187.3
+1701188340000,20.116,20.191,20.086,20.151,27252.9
+1701188400000,20.15,20.15,20.09,20.124,5424.4
+1701188460000,20.126,20.171,20.104,20.104,8974.8
+1701188520000,20.104,20.104,20.06,20.066,6160.6
+1701188580000,20.063,20.063,19.971,20.052,25412.3
+1701188640000,20.052,20.071,19.996,20.011,6824.8
+1701188700000,20.009,20.037,19.976,20.024,10566.9
+1701188760000,20.022,20.022,19.988,20.015,4763.4
+1701188820000,20.016,20.023,19.987,19.987,4481.1
+1701188880000,19.988,20.01,19.957,19.974,15509.8
+1701188940000,19.974,20.006,19.956,20.006,6445.3
+1701189000000,20.007,20.042,19.981,20.001,7964.5
+1701189060000,20.002,20.085,20.002,20.061,9408.9
+1701189120000,20.061,20.082,20.023,20.023,4596.6
+1701189180000,20.025,20.038,19.994,20.008,5079.1
+1701189240000,20.007,20.015,19.961,20.008,15458.8
+1701189300000,20.009,20.069,20.009,20.027,7585.9
+1701189360000,20.033,20.064,20.025,20.025,6755.7
+1701189420000,20.029,20.073,20.029,20.068,3535.7
+1701189480000,20.066,20.078,20.046,20.065,3242.1
+1701189540000,20.061,20.093,20.038,20.086,5493.9
+1701189600000,20.084,20.158,20.08,20.152,8770.2
+1701189660000,20.151,20.162,20.107,20.137,10302.6
+1701189720000,20.134,20.16,20.121,20.121,2928.3
+1701189780000,20.122,20.304,20.122,20.28,35135.0
+1701189840000,20.28,20.397,20.28,20.317,45146.7
+1701189900000,20.317,20.389,20.301,20.366,35402.1
+1701189960000,20.363,20.499,20.345,20.477,52736.4
+1701190020000,20.476,20.495,20.312,20.379,29964.9
+1701190080000,20.377,20.421,20.3,20.361,35956.6
+1701190140000,20.362,20.423,20.354,20.398,8932.3
+1701190200000,20.4,20.442,20.37,20.406,11168.5
+1701190260000,20.409,20.56,20.403,20.53,40156.6
+1701190320000,20.533,20.596,20.464,20.526,37418.1
+1701190380000,20.521,20.546,20.462,20.469,13952.5
+1701190440000,20.467,20.484,20.273,20.298,43215.1
+1701190500000,20.297,20.376,20.291,20.321,19873.6
+1701190560000,20.322,20.326,20.189,20.192,18023.2
+1701190620000,20.199,20.274,20.148,20.24,23329.1
+1701190680000,20.246,20.252,20.214,20.224,8475.4
+1701190740000,20.223,20.248,20.2,20.216,5419.9
+1701190800000,20.216,20.264,20.208,20.233,10470.1
+1701190860000,20.231,20.267,20.211,20.233,7894.8
+1701190920000,20.233,20.273,20.212,20.269,6160.1
+1701190980000,20.268,20.283,20.18,20.21,11807.1
+1701191040000,20.212,20.213,20.158,20.198,15799.6
+1701191100000,20.195,20.201,20.087,20.087,17198.0
+1701191160000,20.088,20.129,20.043,20.07,20096.9
+1701191220000,20.071,20.088,20.036,20.052,12637.0
+1701191280000,20.051,20.07,20.016,20.07,10284.6
+1701191340000,20.068,20.113,20.057,20.066,7416.6
+1701191400000,20.064,20.105,20.06,20.093,5411.1
+1701191460000,20.096,20.108,20.042,20.05,7636.6
+1701191520000,20.051,20.098,20.046,20.079,6362.9
+1701191580000,20.074,20.1,20.065,20.071,10111.1
+1701191640000,20.074,20.107,20.054,20.089,7432.7
+1701191700000,20.09,20.142,20.083,20.109,10983.6
+1701191760000,20.114,20.142,20.085,20.087,7871.9
+1701191820000,20.088,20.097,20.028,20.039,6829.7
+1701191880000,20.038,20.076,20.003,20.076,10240.3
+1701191940000,20.077,20.139,20.048,20.138,6268.0
+1701192000000,20.137,20.265,20.129,20.245,15196.7
+1701192060000,20.245,20.326,20.214,20.215,29577.7
+1701192120000,20.219,20.299,20.205,20.215,23196.3
+1701192180000,20.213,20.213,20.125,20.2,15124.3
+1701192240000,20.205,20.23,20.182,20.188,9555.9
+1701192300000,20.185,20.214,20.14,20.144,7850.9
+1701192360000,20.144,20.152,20.101,20.108,6893.8
+1701192420000,20.106,20.145,20.069,20.078,9661.0
+1701192480000,20.08,20.15,20.08,20.138,7808.4
+1701192540000,20.138,20.154,20.095,20.144,6914.6
+1701192600000,20.145,20.184,20.141,20.181,9468.3
+1701192660000,20.182,20.192,20.135,20.157,5076.1
+1701192720000,20.156,20.167,20.112,20.161,3178.2
+1701192780000,20.16,20.161,20.076,20.105,10881.9
+1701192840000,20.101,20.125,20.047,20.091,4776.9
+1701192900000,20.09,20.121,20.089,20.111,4689.6
+1701192960000,20.111,20.122,20.055,20.063,7662.3
+1701193020000,20.062,20.278,20.053,20.262,63493.1
+1701193080000,20.263,20.554,20.249,20.528,84727.8
+1701193140000,20.532,20.678,20.463,20.591,94770.9
+1701193200000,20.591,20.681,20.582,20.668,42063.0
+1701193260000,20.667,20.767,20.64,20.705,58665.1
+1701193320000,20.703,20.717,20.539,20.628,32403.9
+1701193380000,20.625,20.68,20.602,20.667,14229.7
+1701193440000,20.662,20.725,20.581,20.718,35480.0
+1701193500000,20.717,20.723,20.571,20.587,25435.6
+1701193560000,20.59,20.669,20.577,20.633,15313.0
+1701193620000,20.634,20.733,20.634,20.725,12839.5
+1701193680000,20.73,20.736,20.636,20.647,13265.3
+1701193740000,20.646,20.656,20.604,20.613,5219.4
+1701193800000,20.613,20.667,20.587,20.627,13170.5
+1701193860000,20.63,20.73,20.63,20.697,20494.4
+1701193920000,20.697,20.736,20.641,20.728,11344.1
+1701193980000,20.727,20.735,20.68,20.701,20139.2
+1701194040000,20.699,20.711,20.666,20.707,7811.1
+1701194100000,20.707,20.779,20.703,20.746,19052.1
+1701194160000,20.746,20.767,20.705,20.737,16383.7
+1701194220000,20.739,20.745,20.654,20.654,9935.3
+1701194280000,20.656,20.753,20.629,20.744,11499.5
+1701194340000,20.739,20.745,20.68,20.711,10362.2
+1701194400000,20.709,20.741,20.709,20.717,9019.2
+1701194460000,20.717,20.746,20.664,20.675,8600.1
+1701194520000,20.675,20.683,20.584,20.604,19935.4
+1701194580000,20.607,20.633,20.468,20.512,19931.3
+1701194640000,20.512,20.522,20.461,20.467,13993.1
+1701194700000,20.47,20.556,20.456,20.535,16666.8
+1701194760000,20.535,20.535,20.45,20.457,10170.2
+1701194820000,20.459,20.505,20.429,20.471,12804.5
+1701194880000,20.468,20.5,20.435,20.477,11691.8
+1701194940000,20.476,20.557,20.474,20.54,9877.6
+1701195000000,20.541,20.587,20.515,20.565,10447.8
+1701195060000,20.568,20.568,20.49,20.493,4873.0
+1701195120000,20.494,20.537,20.48,20.494,6394.4
+1701195180000,20.499,20.556,20.498,20.552,3803.4
+1701195240000,20.551,20.555,20.497,20.522,2439.8
+1701195300000,20.522,20.523,20.468,20.471,3414.1
+1701195360000,20.47,20.477,20.411,20.437,12631.6
+1701195420000,20.436,20.498,20.43,20.49,4002.2
+1701195480000,20.49,20.514,20.47,20.512,3944.9
+1701195540000,20.511,20.522,20.494,20.522,3044.4
+1701195600000,20.516,20.537,20.505,20.528,2977.7
+1701195660000,20.528,20.55,20.474,20.476,5917.4
+1701195720000,20.477,20.479,20.427,20.437,8988.8
+1701195780000,20.435,20.456,20.384,20.424,10036.0
+1701195840000,20.424,20.441,20.41,20.426,3920.8
+1701195900000,20.424,20.427,20.388,20.393,6219.6
+1701195960000,20.391,20.415,20.351,20.37,6559.7
+1701196020000,20.366,20.376,20.355,20.36,4175.3
+1701196080000,20.359,20.421,20.356,20.421,8262.5
+1701196140000,20.417,20.417,20.369,20.372,3919.6
+1701196200000,20.372,20.387,20.354,20.354,7841.3
+1701196260000,20.354,20.379,20.322,20.331,9155.7
+1701196320000,20.33,20.35,20.314,20.333,4007.5
+1701196380000,20.333,20.339,20.277,20.28,9424.2
+1701196440000,20.283,20.293,20.251,20.275,8063.7
+1701196500000,20.275,20.297,20.238,20.261,17846.3
+1701196560000,20.262,20.272,20.226,20.23,4566.5
+1701196620000,20.235,20.249,20.23,20.232,2415.5
+1701196680000,20.23,20.235,20.145,20.187,16046.4
+1701196740000,20.187,20.217,20.136,20.205,10952.4
+1701196800000,20.207,20.236,20.202,20.221,5498.6
+1701196860000,20.221,20.264,20.221,20.261,5558.0
+1701196920000,20.263,20.272,20.223,20.223,3586.7
+1701196980000,20.224,20.238,20.21,20.231,2757.4
+1701197040000,20.23,20.234,20.202,20.202,2217.4
+1701197100000,20.202,20.42,20.19,20.388,70700.2
+1701197160000,20.389,20.39,20.291,20.3,10590.1
+1701197220000,20.302,20.322,20.286,20.291,5425.5
+1701197280000,20.294,20.31,20.277,20.286,3991.2
+1701197340000,20.287,20.293,20.273,20.293,1775.9
+1701197400000,20.29,20.29,20.143,20.197,26677.7
+1701197460000,20.19,20.243,20.16,20.201,11014.7
+1701197520000,20.197,20.203,20.126,20.13,9343.3
+1701197580000,20.135,20.177,20.124,20.145,7390.8
+1701197640000,20.144,20.189,20.063,20.09,33652.6
+1701197700000,20.089,20.113,20.081,20.094,6338.5
+1701197760000,20.092,20.169,20.083,20.155,7898.8
+1701197820000,20.156,20.18,20.146,20.176,4612.4
+1701197880000,20.176,20.25,20.136,20.204,19172.2
+1701197940000,20.204,20.232,20.199,20.212,4724.3
+1701198000000,20.212,20.227,20.177,20.19,6033.2
+1701198060000,20.191,20.315,20.191,20.312,8734.6
+1701198120000,20.311,20.321,20.277,20.293,4247.9
+1701198180000,20.293,20.325,20.263,20.322,5480.7
+1701198240000,20.321,20.328,20.283,20.283,3697.0
+1701198300000,20.284,20.311,20.247,20.249,3481.5
+1701198360000,20.248,20.26,20.225,20.257,6399.1
+1701198420000,20.257,20.267,20.216,20.216,3991.4
+1701198480000,20.216,20.224,20.157,20.178,6739.0
+1701198540000,20.18,20.211,20.177,20.206,4563.1
+1701198600000,20.21,20.243,20.188,20.21,6676.0
+1701198660000,20.214,20.22,20.188,20.204,7054.1
+1701198720000,20.204,20.211,20.169,20.176,4499.8
+1701198780000,20.177,20.186,20.165,20.176,3133.1
+1701198840000,20.176,20.187,20.144,20.151,2549.2
+1701198900000,20.154,20.158,20.123,20.131,5755.8
+1701198960000,20.13,20.168,20.127,20.161,3914.5
+1701199020000,20.161,20.169,20.133,20.152,2800.5
+1701199080000,20.154,20.172,20.154,20.165,1496.0
+1701199140000,20.162,20.164,20.134,20.144,2382.2
+1701199200000,20.144,20.195,20.144,20.184,4696.6
+1701199260000,20.185,20.196,20.156,20.164,3947.2
+1701199320000,20.163,20.186,20.148,20.172,2470.1
+1701199380000,20.171,20.223,20.168,20.22,6162.5
+1701199440000,20.217,20.224,20.178,20.183,7853.4
+1701199500000,20.188,20.274,20.185,20.244,7921.3
+1701199560000,20.246,20.32,20.223,20.312,16722.4
+1701199620000,20.312,20.314,20.264,20.304,6880.8
+1701199680000,20.305,20.322,20.278,20.306,9318.7
+1701199740000,20.306,20.324,20.302,20.312,4233.2
+1701199800000,20.312,20.32,20.28,20.297,5908.8
+1701199860000,20.298,20.311,20.288,20.301,2976.3
+1701199920000,20.302,20.324,20.299,20.322,2022.8
+1701199980000,20.322,20.34,20.311,20.34,2824.2
+1701200040000,20.338,20.347,20.333,20.344,2396.8
+1701200100000,20.342,20.346,20.314,20.327,2431.1
+1701200160000,20.326,20.345,20.311,20.334,3570.1
+1701200220000,20.337,20.345,20.296,20.305,3645.3
+1701200280000,20.307,20.326,20.304,20.316,1382.9
+1701200340000,20.315,20.318,20.257,20.274,17336.4
+1701200400000,20.274,20.345,20.231,20.326,20161.7
+1701200460000,20.322,20.452,20.317,20.441,18506.9
+1701200520000,20.441,20.493,20.418,20.467,17401.1
+1701200580000,20.464,20.478,20.416,20.42,7637.6
+1701200640000,20.418,20.43,20.395,20.42,5056.6
+1701200700000,20.42,20.436,20.378,20.392,6584.4
+1701200760000,20.388,20.402,20.352,20.354,3202.7
+1701200820000,20.358,20.395,20.335,20.391,5173.1
+1701200880000,20.389,20.396,20.363,20.387,3099.7
+1701200940000,20.388,20.431,20.388,20.421,2584.8
+1701201000000,20.424,20.461,20.419,20.461,5486.7
+1701201060000,20.462,20.533,20.462,20.521,10500.0
+1701201120000,20.522,20.533,20.494,20.509,5062.6
+1701201180000,20.507,20.514,20.469,20.495,3535.9
+1701201240000,20.491,20.503,20.475,20.481,1354.1
+1701201300000,20.48,20.504,20.462,20.464,3665.4
+1701201360000,20.463,20.463,20.405,20.421,8690.7
+1701201420000,20.421,20.481,20.415,20.48,3811.4
+1701201480000,20.482,20.482,20.426,20.43,5942.3
+1701201540000,20.43,20.43,20.39,20.42,4353.0
+1701201600000,20.42,20.448,20.411,20.43,3537.3
+1701201660000,20.429,20.491,20.418,20.491,4419.6
+1701201720000,20.491,20.496,20.455,20.486,3699.8
+1701201780000,20.481,20.519,20.466,20.513,4206.4
+1701201840000,20.512,20.525,20.478,20.508,2637.9
+1701201900000,20.508,20.508,20.447,20.458,3130.1
+1701201960000,20.457,20.474,20.437,20.437,2634.6
+1701202020000,20.442,20.442,20.399,20.4,4057.8
+1701202080000,20.399,20.433,20.391,20.421,2425.1
+1701202140000,20.42,20.425,20.363,20.383,5047.5
+1701202200000,20.379,20.412,20.363,20.41,3026.7
+1701202260000,20.413,20.432,20.387,20.418,5871.3
+1701202320000,20.416,20.44,20.409,20.432,1379.5
+1701202380000,20.43,20.474,20.422,20.459,2684.9
+1701202440000,20.46,20.467,20.448,20.458,1440.6
+1701202500000,20.457,20.484,20.45,20.473,1236.6
+1701202560000,20.473,20.485,20.456,20.462,1813.4
+1701202620000,20.462,20.462,20.431,20.439,1107.1
+1701202680000,20.436,20.439,20.389,20.406,2551.4
+1701202740000,20.407,20.418,20.395,20.397,1595.3
+1701202800000,20.397,20.402,20.383,20.393,2971.4
+1701202860000,20.393,20.395,20.342,20.356,4498.8
+1701202920000,20.357,20.408,20.357,20.387,3551.7
+1701202980000,20.391,20.393,20.365,20.371,1067.5
+1701203040000,20.372,20.38,20.357,20.373,1649.9
+1701203100000,20.369,20.369,20.328,20.351,3508.3
+1701203160000,20.352,20.352,20.317,20.338,2995.7
+1701203220000,20.343,20.362,20.327,20.342,2550.8
+1701203280000,20.348,20.359,20.336,20.348,2989.2
+1701203340000,20.348,20.355,20.337,20.34,950.1
+1701203400000,20.336,20.336,20.307,20.32,2606.3
+1701203460000,20.32,20.346,20.306,20.342,1520.6
+1701203520000,20.342,20.368,20.314,20.357,2790.0
+1701203580000,20.357,20.369,20.334,20.334,3406.4
+1701203640000,20.335,20.336,20.318,20.328,968.7
+1701203700000,20.327,20.367,20.326,20.355,2269.0
+1701203760000,20.355,20.385,20.333,20.371,2690.3
+1701203820000,20.375,20.416,20.362,20.393,4627.6
+1701203880000,20.393,20.417,20.386,20.411,3021.3
+1701203940000,20.41,20.435,20.4,20.431,4714.0
+1701204000000,20.431,20.469,20.417,20.469,3392.3
+1701204060000,20.469,20.472,20.437,20.439,3153.6
+1701204120000,20.442,20.475,20.44,20.46,2505.9
+1701204180000,20.461,20.478,20.461,20.475,1703.0
+1701204240000,20.474,20.5,20.474,20.498,1407.8
+1701204300000,20.498,20.503,20.471,20.493,2007.7
+1701204360000,20.492,20.512,20.478,20.501,3026.6
+1701204420000,20.501,20.56,20.501,20.537,9499.4
+1701204480000,20.537,20.569,20.534,20.556,4251.7
+1701204540000,20.557,20.561,20.528,20.545,2573.5
+1701204600000,20.54,20.548,20.493,20.513,2722.2
+1701204660000,20.513,20.595,20.507,20.595,8949.7
+1701204720000,20.594,20.596,20.58,20.594,1831.2
+1701204780000,20.594,20.637,20.594,20.606,9408.8
+1701204840000,20.608,20.618,20.591,20.592,3859.1
+1701204900000,20.592,20.647,20.592,20.635,4419.6
+1701204960000,20.633,20.65,20.614,20.615,3572.7
+1701205020000,20.618,20.635,20.607,20.625,3452.8
+1701205080000,20.625,20.625,20.572,20.572,5809.1
+1701205140000,20.575,20.606,20.572,20.595,2171.3
+1701205200000,20.592,20.636,20.544,20.553,4839.9
+1701205260000,20.554,20.602,20.55,20.596,4363.7
+1701205320000,20.596,20.638,20.592,20.592,5567.4
+1701205380000,20.599,20.66,20.574,20.653,7605.0
+1701205440000,20.651,20.657,20.603,20.65,6946.3
+1701205500000,20.652,20.652,20.611,20.613,2942.9
+1701205560000,20.616,20.629,20.594,20.601,2458.0
+1701205620000,20.6,20.627,20.596,20.597,3376.0
+1701205680000,20.598,20.598,20.58,20.585,3589.5
+1701205740000,20.586,20.599,20.559,20.562,3453.1
+1701205800000,20.56,20.59,20.554,20.571,3828.0
+1701205860000,20.577,20.585,20.492,20.559,32487.8
+1701205920000,20.558,20.574,20.555,20.571,1208.5
+1701205980000,20.57,20.574,20.557,20.574,2140.4
+1701206040000,20.575,20.588,20.568,20.572,1951.5
+1701206100000,20.573,20.58,20.558,20.576,1585.3
+1701206160000,20.576,20.597,20.565,20.595,4060.7
+1701206220000,20.596,20.607,20.592,20.598,1590.2
+1701206280000,20.6,20.609,20.596,20.603,1229.8
+1701206340000,20.603,20.603,20.589,20.591,1365.9
+1701206400000,20.588,20.588,20.546,20.55,3253.8
+1701206460000,20.552,20.56,20.545,20.554,1655.5
+1701206520000,20.554,20.562,20.535,20.545,984.0
+1701206580000,20.544,20.547,20.507,20.52,2047.3
+1701206640000,20.519,20.534,20.505,20.506,4643.9
+1701206700000,20.506,20.524,20.5,20.52,3174.2
+1701206760000,20.52,20.537,20.51,20.512,2213.7
+1701206820000,20.511,20.524,20.506,20.506,2975.6
+1701206880000,20.506,20.506,20.468,20.485,8367.7
+1701206940000,20.485,20.487,20.45,20.475,3753.6
+1701207000000,20.475,20.506,20.467,20.506,5659.9
+1701207060000,20.506,20.576,20.499,20.53,19128.6
+1701207120000,20.53,20.53,20.474,20.477,7380.3
+1701207180000,20.478,20.511,20.477,20.499,3542.9
+1701207240000,20.498,20.503,20.48,20.491,2245.7
+1701207300000,20.49,20.516,20.489,20.512,2079.2
+1701207360000,20.515,20.53,20.498,20.516,3767.9
+1701207420000,20.523,20.529,20.488,20.491,2764.1
+1701207480000,20.489,20.489,20.456,20.456,3168.6
+1701207540000,20.457,20.489,20.455,20.475,2682.8
+1701207600000,20.475,20.49,20.472,20.48,2393.9
+1701207660000,20.479,20.479,20.449,20.449,2280.8
+1701207720000,20.451,20.47,20.447,20.456,2882.9
+1701207780000,20.457,20.462,20.431,20.442,2706.9
+1701207840000,20.441,20.446,20.377,20.387,11599.1
+1701207900000,20.385,20.421,20.384,20.415,4859.8
+1701207960000,20.416,20.42,20.375,20.387,3155.0
+1701208020000,20.393,20.423,20.381,20.401,4479.3
+1701208080000,20.399,20.424,20.391,20.391,1942.3
+1701208140000,20.392,20.392,20.36,20.374,1983.7
+1701208200000,20.376,20.387,20.337,20.359,5727.2
+1701208260000,20.36,20.383,20.356,20.377,8639.2
+1701208320000,20.38,20.38,20.351,20.353,1442.3
+1701208380000,20.355,20.378,20.332,20.35,7229.1
+1701208440000,20.348,20.348,20.293,20.297,10643.6
+1701208500000,20.296,20.325,20.293,20.318,3343.4
+1701208560000,20.317,20.34,20.311,20.319,3498.4
+1701208620000,20.316,20.332,20.308,20.317,2063.8
+1701208680000,20.315,20.349,20.312,20.336,3127.5
+1701208740000,20.336,20.337,20.302,20.303,2949.1
+1701208800000,20.303,20.331,20.3,20.321,1704.4
+1701208860000,20.322,20.337,20.313,20.315,1384.8
+1701208920000,20.315,20.324,20.293,20.294,2927.6
+1701208980000,20.295,20.301,20.273,20.292,3650.6
+1701209040000,20.285,20.286,20.242,20.255,7844.3
+1701209100000,20.256,20.287,20.256,20.287,4198.8
+1701209160000,20.287,20.312,20.269,20.269,5909.3
+1701209220000,20.27,20.29,20.258,20.288,3567.1
+1701209280000,20.288,20.323,20.286,20.322,2337.4
+1701209340000,20.319,20.324,20.3,20.31,4016.9
+1701209400000,20.314,20.357,20.314,20.344,8755.2
+1701209460000,20.344,20.351,20.316,20.335,2473.6
+1701209520000,20.335,20.341,20.304,20.311,4423.9
+1701209580000,20.307,20.324,20.306,20.314,2913.9
+1701209640000,20.313,20.325,20.312,20.315,686.7
+1701209700000,20.315,20.345,20.315,20.345,2328.3
+1701209760000,20.345,20.347,20.331,20.346,1314.0
+1701209820000,20.346,20.348,20.336,20.342,862.3
+1701209880000,20.337,20.346,20.332,20.346,1081.0
+1701209940000,20.346,20.347,20.332,20.332,811.8
+1701210000000,20.331,20.338,20.319,20.319,2544.2
+1701210060000,20.319,20.347,20.304,20.318,8725.5
+1701210120000,20.314,20.314,20.288,20.288,3544.7
+1701210180000,20.288,20.29,20.25,20.253,1918.9
+1701210240000,20.254,20.264,20.242,20.25,4214.9
+1701210300000,20.251,20.262,20.243,20.249,3146.8
+1701210360000,20.249,20.249,20.206,20.206,3361.0
+1701210420000,20.206,20.228,20.191,20.202,6914.2
+1701210480000,20.203,20.221,20.202,20.206,1259.0
+1701210540000,20.207,20.238,20.2,20.238,8430.7
+1701210600000,20.24,20.241,20.201,20.205,2042.9
+1701210660000,20.201,20.21,20.191,20.205,9514.2
+1701210720000,20.203,20.206,20.184,20.184,1969.0
+1701210780000,20.184,20.192,20.166,20.172,3261.3
+1701210840000,20.173,20.178,20.123,20.143,11539.7
+1701210900000,20.143,20.156,20.135,20.142,3465.4
+1701210960000,20.142,20.153,20.134,20.14,2710.4
+1701211020000,20.147,20.165,20.137,20.165,3085.1
+1701211080000,20.165,20.165,20.139,20.142,1434.7
+1701211140000,20.143,20.16,20.141,20.16,1395.2
+1701211200000,20.16,20.16,20.143,20.148,1821.4
+1701211260000,20.148,20.163,20.146,20.159,1389.5
+1701211320000,20.158,20.159,20.137,20.144,3693.9
+1701211380000,20.142,20.148,20.121,20.124,2120.5
+1701211440000,20.126,20.136,20.116,20.131,2496.4
+1701211500000,20.129,20.132,20.127,20.128,613.9
+1701211560000,20.128,20.129,20.112,20.12,1739.6
+1701211620000,20.12,20.183,20.11,20.178,8779.2
+1701211680000,20.178,20.185,20.161,20.163,3712.0
+1701211740000,20.165,20.167,20.138,20.144,2492.1
+1701211800000,20.143,20.143,20.069,20.077,9742.8
+1701211860000,20.076,20.094,20.051,20.065,9938.4
+1701211920000,20.067,20.07,20.035,20.039,9781.2
+1701211980000,20.039,20.061,20.039,20.052,4375.0
+1701212040000,20.055,20.076,20.034,20.043,8210.9
+1701212100000,20.044,20.069,20.044,20.069,3932.2
+1701212160000,20.069,20.111,20.069,20.106,3554.7
+1701212220000,20.108,20.113,20.075,20.075,1347.4
+1701212280000,20.075,20.083,20.064,20.07,1016.9
+1701212340000,20.067,20.086,20.058,20.08,1207.9
+1701212400000,20.079,20.112,20.073,20.104,4565.2
+1701212460000,20.104,20.107,20.09,20.098,3012.6
+1701212520000,20.098,20.116,20.09,20.113,2432.3
+1701212580000,20.112,20.181,20.112,20.176,10304.1
+1701212640000,20.173,20.187,20.142,20.168,8512.8
+1701212700000,20.165,20.167,20.129,20.151,11841.2
+1701212760000,20.152,20.161,20.139,20.156,1940.7
+1701212820000,20.156,20.178,20.155,20.174,1980.6
+1701212880000,20.173,20.19,20.173,20.182,1177.9
+1701212940000,20.182,20.219,20.18,20.209,7088.3
+1701213000000,20.209,20.218,20.187,20.218,2981.9
+1701213060000,20.215,20.228,20.214,20.218,2093.5
+1701213120000,20.22,20.228,20.212,20.222,2357.4
+1701213180000,20.222,20.227,20.218,20.219,820.5
+1701213240000,20.223,20.23,20.217,20.224,1404.5
+1701213300000,20.224,20.237,20.224,20.23,2686.5
+1701213360000,20.23,20.252,20.204,20.252,3368.7
+1701213420000,20.251,20.291,20.246,20.28,9958.9
+1701213480000,20.279,20.282,20.268,20.273,2585.1
+1701213540000,20.273,20.3,20.273,20.3,3853.9
+1701213600000,20.296,20.33,20.286,20.33,5120.3
+1701213660000,20.327,20.334,20.319,20.329,1620.5
+1701213720000,20.331,20.355,20.315,20.339,6126.8
+1701213780000,20.343,20.348,20.311,20.348,2880.8
+1701213840000,20.345,20.353,20.331,20.334,6626.1
+1701213900000,20.335,20.339,20.295,20.329,4959.4
+1701213960000,20.329,20.356,20.321,20.334,3399.4
+1701214020000,20.335,20.335,20.275,20.277,3551.6
+1701214080000,20.278,20.283,20.258,20.264,3480.9
+1701214140000,20.263,20.263,20.248,20.257,2926.8
+1701214200000,20.258,20.284,20.227,20.227,8075.4
+1701214260000,20.228,20.233,20.214,20.219,3809.1
+1701214320000,20.221,20.223,20.184,20.188,2906.1
+1701214380000,20.186,20.2,20.16,20.172,3597.8
+1701214440000,20.171,20.197,20.142,20.151,5211.3
+1701214500000,20.152,20.173,20.13,20.164,4649.4
+1701214560000,20.167,20.181,20.132,20.142,4864.5
+1701214620000,20.141,20.159,20.11,20.129,7133.1
+1701214680000,20.125,20.137,20.093,20.105,7281.9
+1701214740000,20.104,20.144,20.098,20.135,4239.7
+1701214800000,20.135,20.202,20.134,20.19,4820.5
+1701214860000,20.19,20.23,20.177,20.218,3340.0
+1701214920000,20.217,20.257,20.215,20.257,3111.9
+1701214980000,20.256,20.266,20.224,20.228,7186.7
+1701215040000,20.226,20.235,20.201,20.211,2814.9
+1701215100000,20.21,20.232,20.2,20.219,5246.3
+1701215160000,20.219,20.257,20.219,20.234,8370.0
+1701215220000,20.23,20.237,20.133,20.152,16113.8
+1701215280000,20.152,20.187,20.146,20.178,4058.6
+1701215340000,20.18,20.209,20.18,20.199,1939.5
+1701215400000,20.199,20.199,20.163,20.168,3434.1
+1701215460000,20.169,20.226,20.169,20.224,2656.9
+1701215520000,20.225,20.232,20.2,20.215,4717.0
+1701215580000,20.215,20.228,20.201,20.22,1149.9
+1701215640000,20.219,20.246,20.198,20.198,6288.5
+1701215700000,20.198,20.424,20.193,20.323,50561.4
+1701215760000,20.324,20.383,20.324,20.364,9768.3
+1701215820000,20.364,20.366,20.314,20.316,6147.9
+1701215880000,20.321,20.323,20.294,20.315,3748.2
+1701215940000,20.316,20.348,20.314,20.342,6583.8
+1701216000000,20.342,20.343,20.314,20.316,4450.6
+1701216060000,20.316,20.341,20.297,20.297,5824.2
+1701216120000,20.298,20.312,20.281,20.309,6099.9
+1701216180000,20.308,20.308,20.25,20.273,4713.7
+1701216240000,20.275,20.288,20.25,20.255,4246.7
+1701216300000,20.255,20.257,20.208,20.22,7734.0
+1701216360000,20.219,20.227,20.188,20.2,6249.4
+1701216420000,20.199,20.199,20.152,20.159,7936.7
+1701216480000,20.155,20.196,20.153,20.186,5056.2
+1701216540000,20.183,20.19,20.15,20.154,13107.4
+1701216600000,20.154,20.172,20.13,20.146,9746.9
+1701216660000,20.15,20.21,20.148,20.174,6003.6
+1701216720000,20.171,20.178,20.123,20.128,6242.8
+1701216780000,20.13,20.137,20.088,20.092,8497.3
+1701216840000,20.09,20.142,20.065,20.13,11379.4
+1701216900000,20.129,20.144,20.102,20.106,3782.8
+1701216960000,20.107,20.158,20.107,20.153,4348.9
+1701217020000,20.154,20.229,20.152,20.191,9134.4
+1701217080000,20.192,20.198,20.151,20.174,4869.8
+1701217140000,20.171,20.175,20.113,20.142,20291.2
+1701217200000,20.139,20.158,20.131,20.143,2902.4
+1701217260000,20.143,20.145,20.13,20.135,3214.7
+1701217320000,20.139,20.172,20.136,20.171,3806.4
+1701217380000,20.172,20.194,20.172,20.192,1374.8
+1701217440000,20.186,20.189,20.166,20.166,1441.0
+1701217500000,20.17,20.179,20.13,20.131,7517.1
+1701217560000,20.134,20.139,20.098,20.109,3382.2
+1701217620000,20.112,20.121,20.092,20.108,7002.8
+1701217680000,20.108,20.114,20.088,20.099,2734.2
+1701217740000,20.098,20.113,20.086,20.113,4797.8
+1701217800000,20.112,20.112,20.086,20.09,3462.1
+1701217860000,20.092,20.101,20.078,20.101,4252.3
+1701217920000,20.102,20.151,20.102,20.142,7807.4
+1701217980000,20.142,20.167,20.133,20.167,2853.8
+1701218040000,20.17,20.178,20.148,20.154,5732.3
+1701218100000,20.155,20.17,20.147,20.15,3941.6
+1701218160000,20.148,20.162,20.087,20.103,8324.3
+1701218220000,20.109,20.113,20.075,20.083,8212.3
+1701218280000,20.083,20.083,20.036,20.058,17237.6
+1701218340000,20.063,20.07,20.021,20.058,12886.4
+1701218400000,20.056,20.069,20.018,20.037,13295.5
+1701218460000,20.037,20.064,20.036,20.041,4986.9
+1701218520000,20.042,20.055,19.926,19.973,48013.3
+1701218580000,19.974,19.995,19.967,19.974,6062.3
+1701218640000,19.973,19.984,19.941,19.961,10012.5
+1701218700000,19.962,20.034,19.955,19.963,24046.9
+1701218760000,19.957,19.968,19.905,19.953,16488.2
+1701218820000,19.953,19.96,19.925,19.946,6038.9
+1701218880000,19.947,19.977,19.94,19.977,6011.8
+1701218940000,19.974,20.02,19.971,19.974,7894.0
+1701219000000,19.974,20.004,19.962,19.971,6448.0
+1701219060000,19.97,19.981,19.969,19.975,1895.2
+1701219120000,19.972,20.007,19.97,20.007,4794.3
+1701219180000,20.007,20.069,19.991,20.044,12550.7
+1701219240000,20.045,20.058,20.023,20.023,3384.3
+1701219300000,20.022,20.022,19.947,19.963,8221.6
+1701219360000,19.962,19.993,19.929,19.941,7835.4
+1701219420000,19.942,19.966,19.942,19.96,3982.5
+1701219480000,19.96,19.96,19.93,19.949,7204.7
+1701219540000,19.95,20.015,19.938,20.014,7992.9
+1701219600000,20.016,20.057,20.015,20.049,4157.2
+1701219660000,20.05,20.106,20.05,20.106,8028.6
+1701219720000,20.106,20.164,20.093,20.151,21581.1
+1701219780000,20.153,20.186,20.146,20.163,11124.0
+1701219840000,20.162,20.175,20.138,20.152,3491.7
+1701219900000,20.155,20.171,20.093,20.125,5049.1
+1701219960000,20.125,20.125,20.069,20.094,4264.0
+1701220020000,20.092,20.092,20.037,20.047,3448.5
+1701220080000,20.047,20.059,20.02,20.033,4695.9
+1701220140000,20.035,20.075,20.03,20.075,2333.3
+1701220200000,20.074,20.126,20.071,20.125,2476.6
+1701220260000,20.124,20.147,20.116,20.14,4393.2
+1701220320000,20.14,20.146,20.12,20.13,4291.3
+1701220380000,20.13,20.137,20.099,20.121,5051.6
+1701220440000,20.12,20.136,20.12,20.131,1150.0
+1701220500000,20.132,20.162,20.12,20.122,4427.4
+1701220560000,20.122,20.122,20.094,20.1,2230.4
+1701220620000,20.1,20.101,20.049,20.068,3900.5
+1701220680000,20.067,20.098,20.05,20.059,3050.3
+1701220740000,20.059,20.061,20.034,20.036,2928.6
+1701220800000,20.036,20.048,20.021,20.035,2905.5
+1701220860000,20.035,20.066,20.032,20.066,1460.8
+1701220920000,20.065,20.09,20.061,20.084,996.9
+1701220980000,20.088,20.093,20.049,20.058,1785.1
+1701221040000,20.057,20.058,20.041,20.043,1650.6
+1701221100000,20.042,20.042,19.963,19.965,7102.1
+1701221160000,19.969,20.005,19.969,19.983,2149.3
+1701221220000,19.985,20.034,19.985,20.034,4173.9
+1701221280000,20.033,20.074,20.033,20.074,3008.1
+1701221340000,20.075,20.101,20.052,20.077,6114.8
+1701221400000,20.078,20.146,20.077,20.109,8082.6
+1701221460000,20.11,20.115,20.04,20.068,4557.4
+1701221520000,20.068,20.084,20.068,20.081,2067.6
+1701221580000,20.08,20.085,20.051,20.058,2538.0
+1701221640000,20.056,20.059,20.019,20.024,2949.2
+1701221700000,20.023,20.024,19.992,20.015,2731.0
+1701221760000,20.014,20.038,20.01,20.027,2408.5
+1701221820000,20.027,20.046,20.02,20.036,2334.7
+1701221880000,20.034,20.075,20.034,20.063,3478.4
+1701221940000,20.067,20.139,20.058,20.131,5258.5
+1701222000000,20.131,20.135,20.097,20.1,2614.4
+1701222060000,20.1,20.118,20.093,20.104,2555.3
+1701222120000,20.104,20.116,20.062,20.063,2699.9
+1701222180000,20.063,20.088,20.063,20.085,1887.4
+1701222240000,20.084,20.093,20.075,20.083,1280.4
+1701222300000,20.083,20.091,20.03,20.03,6074.0
+1701222360000,20.03,20.04,20.025,20.04,1522.3
+1701222420000,20.031,20.04,20.028,20.039,1506.7
+1701222480000,20.034,20.04,19.8,19.966,91052.1
+1701222540000,19.964,19.984,19.874,19.906,21361.2
+1701222600000,19.907,19.922,19.871,19.874,9412.9
+1701222660000,19.874,19.919,19.856,19.918,9054.3
+1701222720000,19.918,19.947,19.913,19.913,7216.9
+1701222780000,19.913,19.931,19.907,19.909,4085.6
+1701222840000,19.906,19.919,19.888,19.895,5602.6
+1701222900000,19.897,19.902,19.852,19.9,11063.5
+1701222960000,19.899,19.91,19.865,19.888,5874.3
+1701223020000,19.889,19.889,19.865,19.886,4853.6
+1701223080000,19.88,19.88,19.798,19.816,27206.6
+1701223140000,19.816,19.835,19.78,19.811,15554.5
+1701223200000,19.811,19.833,19.733,19.736,29198.2
+1701223260000,19.735,19.803,19.71,19.765,22393.5
+1701223320000,19.765,19.769,19.738,19.747,5919.8
+1701223380000,19.751,19.767,19.71,19.725,6238.1
+1701223440000,19.722,19.738,19.692,19.732,8723.6
+1701223500000,19.735,19.769,19.726,19.76,8432.1
+1701223560000,19.76,19.76,19.736,19.747,4545.3
+1701223620000,19.749,19.756,19.721,19.754,7774.4
+1701223680000,19.754,19.82,19.754,19.8,12590.6
+1701223740000,19.801,19.821,19.79,19.813,3904.4
+1701223800000,19.812,19.839,19.806,19.838,5101.4
+1701223860000,19.838,19.881,19.833,19.864,5641.4
+1701223920000,19.861,19.911,19.859,19.872,8308.9
+1701223980000,19.873,19.903,19.86,19.896,3959.4
+1701224040000,19.894,19.894,19.845,19.848,3139.4
+1701224100000,19.848,19.909,19.843,19.89,3991.2
+1701224160000,19.891,19.906,19.85,19.89,4598.8
+1701224220000,19.889,19.91,19.88,19.881,4360.5
+1701224280000,19.88,19.914,19.863,19.867,4892.3
+1701224340000,19.867,19.886,19.867,19.882,1930.9
+1701224400000,19.884,19.91,19.876,19.906,5659.0
+1701224460000,19.906,19.917,19.891,19.893,4998.5
+1701224520000,19.893,19.893,19.859,19.869,2417.6
+1701224580000,19.869,19.869,19.845,19.856,3127.1
+1701224640000,19.858,19.867,19.822,19.866,5338.0
+1701224700000,19.867,19.889,19.855,19.872,2127.3
+1701224760000,19.878,19.902,19.87,19.894,2739.3
+1701224820000,19.893,19.918,19.891,19.913,2790.2
+1701224880000,19.912,19.918,19.895,19.9,1934.4
+1701224940000,19.903,19.916,19.884,19.884,2355.2
+1701225000000,19.884,19.884,19.823,19.843,4851.6
+1701225060000,19.841,19.85,19.822,19.834,2259.8
+1701225120000,19.833,19.841,19.806,19.824,2718.3
+1701225180000,19.822,19.822,19.798,19.819,3582.0
+1701225240000,19.818,19.871,19.818,19.868,2999.2
+1701225300000,19.868,19.903,19.82,19.827,10779.1
+1701225360000,19.829,19.858,19.828,19.85,4690.2
+1701225420000,19.851,19.86,19.847,19.848,1122.2
+1701225480000,19.848,19.848,19.814,19.831,3217.5
+1701225540000,19.831,19.86,19.828,19.857,4169.4
+1701225600000,19.86,19.881,19.833,19.849,6601.8
+1701225660000,19.848,19.867,19.829,19.837,2773.5
+1701225720000,19.834,19.855,19.832,19.85,2281.2
+1701225780000,19.851,19.857,19.815,19.821,4081.2
+1701225840000,19.821,19.821,19.783,19.807,9427.4
+1701225900000,19.81,19.811,19.775,19.778,5868.2
+1701225960000,19.78,19.797,19.769,19.779,6257.0
+1701226020000,19.778,19.793,19.763,19.77,3012.5
+1701226080000,19.772,19.791,19.753,19.785,5785.8
+1701226140000,19.785,19.823,19.785,19.823,4744.5
+1701226200000,19.823,19.857,19.823,19.857,2495.7
+1701226260000,19.857,19.861,19.83,19.846,4202.2
+1701226320000,19.846,19.86,19.841,19.859,2918.5
+1701226380000,19.858,19.879,19.853,19.877,3554.7
+1701226440000,19.878,19.884,19.867,19.882,1566.3
+1701226500000,19.883,19.91,19.84,19.857,4966.9
+1701226560000,19.857,19.903,19.857,19.902,3813.9
+1701226620000,19.902,19.912,19.89,19.903,2868.2
+1701226680000,19.902,19.909,19.876,19.886,4352.7
+1701226740000,19.888,19.888,19.82,19.833,4497.4
+1701226800000,19.834,19.857,19.825,19.838,2128.1
+1701226860000,19.837,19.886,19.835,19.886,2997.7
+1701226920000,19.887,19.904,19.873,19.879,3109.6
+1701226980000,19.879,19.88,19.853,19.857,1324.9
+1701227040000,19.858,19.869,19.827,19.835,7732.1
+1701227100000,19.836,19.84,19.812,19.821,2359.3
+1701227160000,19.821,19.839,19.806,19.813,3020.4
+1701227220000,19.811,19.811,19.776,19.796,4297.5
+1701227280000,19.796,19.831,19.796,19.826,3405.1
+1701227340000,19.823,19.852,19.823,19.852,1928.4
+1701227400000,19.851,19.866,19.834,19.841,2140.2
+1701227460000,19.843,19.871,19.843,19.87,2392.8
+1701227520000,19.872,19.877,19.863,19.872,1032.4
+1701227580000,19.871,19.911,19.87,19.907,4036.4
+1701227640000,19.906,19.927,19.901,19.92,6443.2
+1701227700000,19.918,20.008,19.913,19.928,39346.1
+1701227760000,19.93,19.94,19.912,19.925,5960.3
+1701227820000,19.924,19.926,19.911,19.919,3406.3
+1701227880000,19.917,19.917,19.888,19.892,7039.4
+1701227940000,19.892,19.892,19.868,19.87,2755.6
+1701228000000,19.869,19.896,19.853,19.863,8469.9
+1701228060000,19.863,19.87,19.853,19.87,1756.4
+1701228120000,19.872,19.925,19.869,19.897,2684.9
+1701228180000,19.904,19.923,19.904,19.923,1807.8
+1701228240000,19.924,19.93,19.912,19.923,2431.3
+1701228300000,19.92,19.934,19.867,19.874,11587.0
+1701228360000,19.874,19.913,19.869,19.907,3473.6
+1701228420000,19.907,19.925,19.905,19.909,2053.2
+1701228480000,19.909,19.909,19.893,19.893,909.8
+1701228540000,19.894,19.907,19.891,19.899,2080.8
+1701228600000,19.898,19.927,19.889,19.892,3375.9
+1701228660000,19.89,19.891,19.867,19.869,2998.9
+1701228720000,19.871,19.886,19.867,19.869,1511.1
+1701228780000,19.871,19.887,19.87,19.874,1706.7
+1701228840000,19.875,19.877,19.851,19.859,1757.8
+1701228900000,19.854,19.868,19.84,19.864,4632.4
+1701228960000,19.865,19.893,19.865,19.887,3396.3
+1701229020000,19.883,19.883,19.834,19.841,3990.1
+1701229080000,19.84,19.86,19.823,19.839,8990.2
+1701229140000,19.838,19.878,19.837,19.878,2870.3
+1701229200000,19.878,19.905,19.871,19.902,3919.0
+1701229260000,19.901,19.919,19.888,19.915,2126.7
+1701229320000,19.915,19.962,19.89,19.954,15048.2
+1701229380000,19.954,19.958,19.902,19.909,6237.3
+1701229440000,19.913,19.913,19.804,19.814,21630.5
+1701229500000,19.814,19.871,19.813,19.845,7645.4
+1701229560000,19.845,19.869,19.831,19.854,3731.9
+1701229620000,19.855,19.871,19.848,19.856,2030.3
+1701229680000,19.852,19.857,19.809,19.822,2717.8
+1701229740000,19.824,19.855,19.824,19.846,4057.0
+1701229800000,19.85,19.86,19.829,19.843,5493.4
+1701229860000,19.84,19.868,19.837,19.868,3752.3
+1701229920000,19.868,19.897,19.861,19.893,1938.9
+1701229980000,19.893,19.928,19.893,19.914,3567.9
+1701230040000,19.915,19.952,19.907,19.939,7578.5
+1701230100000,19.94,19.983,19.94,19.971,5612.2
+1701230160000,19.97,19.982,19.969,19.973,3776.0
+1701230220000,19.973,19.98,19.957,19.968,3368.1
+1701230280000,19.968,19.974,19.944,19.956,1585.7
+1701230340000,19.956,19.976,19.946,19.972,1596.9
+1701230400000,19.972,20.0,19.972,19.982,9591.4
+1701230460000,19.982,19.99,19.968,19.968,4251.7
+1701230520000,19.967,19.977,19.95,19.971,1940.5
+1701230580000,19.969,19.978,19.928,19.929,2750.0
+1701230640000,19.932,19.934,19.909,19.91,3549.1
+1701230700000,19.912,19.938,19.908,19.931,2067.4
+1701230760000,19.931,19.978,19.931,19.977,2955.9
+1701230820000,19.976,19.98,19.962,19.962,1935.0
+1701230880000,19.964,19.964,19.937,19.94,1835.8
+1701230940000,19.94,19.962,19.94,19.962,870.3
+1701231000000,19.963,19.991,19.963,19.978,2957.7
+1701231060000,19.978,19.978,19.949,19.97,2198.1
+1701231120000,19.974,19.974,19.956,19.959,1837.1
+1701231180000,19.958,19.969,19.952,19.969,2042.5
+1701231240000,19.969,20.015,19.966,19.998,6859.6
+1701231300000,19.999,20.008,19.961,19.965,7720.0
+1701231360000,19.966,19.985,19.951,19.976,3630.1
+1701231420000,19.976,19.98,19.966,19.97,1265.9
+1701231480000,19.968,19.971,19.946,19.954,2817.3
+1701231540000,19.952,19.959,19.903,19.904,3982.6
+1701231600000,19.904,19.921,19.9,19.917,6066.1
+1701231660000,19.913,19.963,19.913,19.952,4614.0
+1701231720000,19.956,19.966,19.924,19.928,3430.5
+1701231780000,19.928,19.954,19.923,19.946,1726.1
+1701231840000,19.947,19.969,19.945,19.969,1392.2
+1701231900000,19.968,19.975,19.948,19.966,2382.0
+1701231960000,19.965,19.965,19.924,19.93,2053.6
+1701232020000,19.933,19.949,19.93,19.933,740.4
+1701232080000,19.929,19.933,19.905,19.933,1873.9
+1701232140000,19.933,19.947,19.929,19.938,661.7
+1701232200000,19.939,19.952,19.933,19.952,1490.8
+1701232260000,19.95,19.95,19.909,19.909,4530.3
+1701232320000,19.911,19.944,19.9,19.938,3346.6
+1701232380000,19.94,19.979,19.938,19.975,3408.7
+1701232440000,19.97,19.973,19.946,19.95,1920.5
+1701232500000,19.951,19.983,19.928,19.975,3542.1
+1701232560000,19.974,19.985,19.93,19.93,3228.8
+1701232620000,19.935,19.944,19.905,19.905,3161.0
+1701232680000,19.905,19.916,19.867,19.881,11312.5
+1701232740000,19.878,19.901,19.866,19.87,3754.2
+1701232800000,19.87,19.888,19.826,19.833,6857.4
+1701232860000,19.834,19.888,19.833,19.885,5614.4
+1701232920000,19.886,19.898,19.868,19.892,1218.7
+1701232980000,19.89,19.91,19.869,19.909,4047.1
+1701233040000,19.911,19.931,19.899,19.923,2945.8
+1701233100000,19.925,19.945,19.903,19.945,2923.1
+1701233160000,19.946,19.949,19.926,19.926,3024.5
+1701233220000,19.926,19.926,19.882,19.897,4320.1
+1701233280000,19.896,19.899,19.88,19.884,1572.8
+1701233340000,19.884,19.895,19.852,19.857,6395.6
+1701233400000,19.856,19.866,19.84,19.859,6497.8
+1701233460000,19.859,19.875,19.852,19.856,3113.9
+1701233520000,19.854,19.874,19.854,19.864,667.2
+1701233580000,19.864,19.88,19.859,19.87,1672.7
+1701233640000,19.869,19.875,19.845,19.865,1994.0
+1701233700000,19.865,19.882,19.854,19.882,3680.5
+1701233760000,19.881,19.911,19.878,19.907,2049.9
+1701233820000,19.906,19.906,19.882,19.895,2761.0
+1701233880000,19.899,19.938,19.899,19.932,4544.0
+1701233940000,19.925,19.925,19.89,19.9,5496.2
+1701234000000,19.901,19.926,19.898,19.919,2035.4
+1701234060000,19.918,19.923,19.9,19.903,947.8
+1701234120000,19.903,19.95,19.9,19.945,5476.9
+1701234180000,19.946,19.946,19.924,19.941,1012.0
+1701234240000,19.938,19.94,19.926,19.938,1493.7
+1701234300000,19.938,19.947,19.921,19.926,2677.2
+1701234360000,19.929,19.973,19.928,19.971,2104.4
+1701234420000,19.971,19.981,19.948,19.959,4800.0
+1701234480000,19.959,19.965,19.936,19.949,4632.5
+1701234540000,19.948,19.952,19.926,19.933,2650.7
+1701234600000,19.933,19.943,19.917,19.938,1697.8
+1701234660000,19.937,19.964,19.937,19.951,2396.8
+1701234720000,19.949,19.969,19.934,19.937,3320.7
+1701234780000,19.934,19.938,19.911,19.911,2052.8
+1701234840000,19.911,19.94,19.909,19.934,2848.8
+1701234900000,19.934,19.938,19.922,19.929,644.4
+1701234960000,19.929,19.933,19.905,19.905,1508.0
+1701235020000,19.905,19.92,19.894,19.911,2446.2
+1701235080000,19.911,19.912,19.889,19.889,914.0
+1701235140000,19.892,19.911,19.885,19.91,1918.2
+1701235200000,19.909,19.909,19.889,19.889,1693.4
+1701235260000,19.888,19.889,19.863,19.866,4619.6
+1701235320000,19.864,19.877,19.861,19.872,2067.9
+1701235380000,19.868,19.888,19.864,19.887,3685.7
+1701235440000,19.888,19.912,19.888,19.898,2704.6
+1701235500000,19.902,19.917,19.887,19.911,5192.8
+1701235560000,19.91,19.914,19.904,19.913,740.8
+1701235620000,19.914,19.932,19.914,19.93,1544.0
+1701235680000,19.931,19.936,19.892,19.896,3310.3
+1701235740000,19.896,19.918,19.889,19.911,2963.5
+1701235800000,19.911,19.922,19.909,19.909,1141.0
+1701235860000,19.907,19.911,19.889,19.89,1055.4
+1701235920000,19.889,19.889,19.867,19.868,1951.2
+1701235980000,19.868,19.873,19.842,19.848,2566.5
+1701236040000,19.847,19.847,19.819,19.83,5316.6
+1701236100000,19.829,19.831,19.813,19.819,3397.0
+1701236160000,19.82,19.838,19.816,19.832,5815.8
+1701236220000,19.833,19.842,19.805,19.812,5741.8
+1701236280000,19.814,19.822,19.805,19.814,4873.1
+1701236340000,19.812,19.839,19.811,19.827,2895.5
+1701236400000,19.831,19.856,19.819,19.856,4097.1
+1701236460000,19.853,19.873,19.848,19.853,3315.0
+1701236520000,19.851,19.851,19.819,19.83,1941.4
+1701236580000,19.829,19.835,19.812,19.814,1991.0
+1701236640000,19.814,19.832,19.813,19.826,883.8
+1701236700000,19.826,19.841,19.817,19.82,3129.2
+1701236760000,19.823,19.834,19.813,19.824,1485.6
+1701236820000,19.824,19.826,19.813,19.815,771.6
+1701236880000,19.818,19.826,19.812,19.813,2938.2
+1701236940000,19.813,19.833,19.813,19.833,888.1
+1701237000000,19.834,19.87,19.834,19.865,2020.3
+1701237060000,19.864,19.912,19.864,19.912,4334.4
+1701237120000,19.914,19.921,19.899,19.908,5899.0
+1701237180000,19.909,19.914,19.87,19.875,4653.5
+1701237240000,19.872,19.909,19.871,19.899,2713.6
+1701237300000,19.9,19.921,19.89,19.893,2701.0
+1701237360000,19.892,19.902,19.884,19.885,1923.1
+1701237420000,19.888,19.893,19.854,19.859,4788.8
+1701237480000,19.859,19.874,19.854,19.866,4093.1
+1701237540000,19.868,19.909,19.868,19.883,1484.8
+1701237600000,19.881,19.916,19.856,19.857,5324.2
+1701237660000,19.857,19.882,19.857,19.86,2341.1
+1701237720000,19.86,19.86,19.847,19.857,4116.2
+1701237780000,19.857,19.857,19.829,19.853,2577.7
+1701237840000,19.852,19.854,19.83,19.839,2484.9
+1701237900000,19.838,19.859,19.838,19.843,3615.6
+1701237960000,19.844,19.878,19.827,19.878,7520.9
+1701238020000,19.878,19.881,19.855,19.875,3177.5
+1701238080000,19.875,19.907,19.875,19.904,1446.1
+1701238140000,19.906,19.907,19.894,19.903,1947.3
+1701238200000,19.906,19.909,19.86,19.878,7162.7
+1701238260000,19.879,19.907,19.879,19.9,1740.5
+1701238320000,19.899,19.918,19.897,19.918,2090.5
+1701238380000,19.917,19.92,19.89,19.905,5871.0
+1701238440000,19.905,19.905,19.884,19.894,2050.7
+1701238500000,19.895,19.895,19.859,19.881,6631.5
+1701238560000,19.882,19.889,19.874,19.874,916.8
+1701238620000,19.875,19.892,19.874,19.89,1779.7
+1701238680000,19.89,19.914,19.89,19.91,3975.8
+1701238740000,19.91,19.923,19.91,19.915,3800.6
+1701238800000,19.914,19.93,19.889,19.889,3995.5
+1701238860000,19.889,19.92,19.887,19.919,1298.2
+1701238920000,19.917,19.936,19.915,19.93,3739.8
+1701238980000,19.93,19.943,19.927,19.939,4017.0
+1701239040000,19.939,19.943,19.92,19.92,1947.5
+1701239100000,19.92,19.924,19.912,19.924,1511.2
+1701239160000,19.923,19.945,19.923,19.936,3444.4
+1701239220000,19.935,19.936,19.917,19.93,1791.3
+1701239280000,19.929,19.949,19.929,19.938,1348.7
+1701239340000,19.94,19.95,19.933,19.933,1951.5
+1701239400000,19.932,19.958,19.907,19.956,3200.6
+1701239460000,19.955,19.978,19.934,19.978,4712.8
+1701239520000,19.979,19.989,19.974,19.977,3165.8
+1701239580000,19.98,19.997,19.965,19.993,5045.0
+1701239640000,19.992,20.027,19.989,20.011,8076.2
+1701239700000,20.011,20.03,20.008,20.024,6083.1
+1701239760000,20.024,20.038,20.021,20.031,6799.8
+1701239820000,20.032,20.057,20.032,20.056,4765.5
+1701239880000,20.056,20.118,20.055,20.098,15765.9
+1701239940000,20.098,20.123,20.066,20.112,9629.3
+1701240000000,20.109,20.138,20.109,20.123,5174.2
+1701240060000,20.124,20.142,20.117,20.142,6103.5
+1701240120000,20.139,20.148,20.13,20.14,8228.3
+1701240180000,20.14,20.19,20.128,20.179,16731.6
+1701240240000,20.178,20.189,20.157,20.174,6563.4
+1701240300000,20.178,20.183,20.14,20.142,7370.4
+1701240360000,20.151,20.181,20.147,20.163,6046.6
+1701240420000,20.162,20.163,20.147,20.162,2585.5
+1701240480000,20.157,20.167,20.14,20.166,4946.9
+1701240540000,20.165,20.199,20.15,20.193,9845.1
+1701240600000,20.189,20.197,20.174,20.194,3975.3
+1701240660000,20.193,20.244,20.188,20.242,23235.6
+1701240720000,20.241,20.27,20.221,20.253,12841.8
+1701240780000,20.253,20.283,20.2,20.204,16935.6
+1701240840000,20.205,20.25,20.195,20.226,4516.7
+1701240900000,20.228,20.234,20.162,20.168,19656.2
+1701240960000,20.168,20.18,20.149,20.18,7210.5
+1701241020000,20.179,20.179,20.106,20.132,12984.1
+1701241080000,20.132,20.157,20.111,20.125,6481.9
+1701241140000,20.125,20.14,20.11,20.139,4857.6
+1701241200000,20.137,20.144,20.11,20.11,4962.2
+1701241260000,20.11,20.156,20.11,20.144,5004.3
+1701241320000,20.145,20.181,20.132,20.181,3543.4
+1701241380000,20.179,20.225,20.179,20.184,7335.4
+1701241440000,20.187,20.212,20.174,20.212,4447.2
+1701241500000,20.21,20.25,20.188,20.192,6446.4
+1701241560000,20.192,20.201,20.155,20.156,3231.2
+1701241620000,20.155,20.195,20.145,20.192,4264.5
+1701241680000,20.19,20.206,20.152,20.152,2355.0
+1701241740000,20.151,20.158,20.104,20.129,16492.6
+1701241800000,20.13,20.155,20.123,20.141,4458.7
+1701241860000,20.141,20.151,20.132,20.132,3917.0
+1701241920000,20.132,20.132,20.102,20.109,4079.3
+1701241980000,20.111,20.119,20.087,20.116,7120.6
+1701242040000,20.115,20.123,20.1,20.115,1604.5
+1701242100000,20.116,20.118,20.087,20.087,8687.9
+1701242160000,20.087,20.106,20.073,20.073,6959.1
+1701242220000,20.073,20.073,20.018,20.037,13932.3
+1701242280000,20.036,20.06,20.022,20.032,4568.5
+1701242340000,20.036,20.071,20.032,20.054,5766.3
+1701242400000,20.054,20.054,20.018,20.024,6948.4
+1701242460000,20.025,20.042,20.02,20.029,4232.0
+1701242520000,20.029,20.041,20.007,20.041,4513.1
+1701242580000,20.038,20.054,20.008,20.013,6466.6
+1701242640000,20.01,20.053,20.001,20.047,2781.2
+1701242700000,20.051,20.062,20.047,20.049,2277.1
+1701242760000,20.049,20.051,20.032,20.041,2513.4
+1701242820000,20.042,20.084,20.042,20.059,4124.9
+1701242880000,20.058,20.078,20.058,20.073,1782.2
+1701242940000,20.073,20.098,20.073,20.089,1581.7
+1701243000000,20.09,20.093,20.059,20.07,2817.8
+1701243060000,20.066,20.066,20.022,20.025,6842.5
+1701243120000,20.023,20.044,20.016,20.043,3346.0
+1701243180000,20.044,20.044,20.009,20.015,3451.1
+1701243240000,20.016,20.024,20.001,20.001,3749.7
+1701243300000,20.0,20.002,19.953,19.96,14056.3
+1701243360000,19.959,19.972,19.95,19.965,4674.4
+1701243420000,19.963,19.967,19.923,19.944,9664.8
+1701243480000,19.941,19.961,19.93,19.956,7420.0
+1701243540000,19.953,19.97,19.942,19.97,3049.2
+1701243600000,19.964,19.964,19.944,19.953,2554.4
+1701243660000,19.953,19.956,19.932,19.94,7304.8
+1701243720000,19.94,19.972,19.936,19.964,5261.1
+1701243780000,19.964,19.975,19.962,19.975,2066.4
+1701243840000,19.973,20.033,19.97,20.013,9141.8
+1701243900000,20.014,20.018,19.975,20.012,4637.4
+1701243960000,20.011,20.011,19.969,19.975,3032.5
+1701244020000,19.976,20.01,19.976,19.996,6525.9
+1701244080000,19.996,19.998,19.963,19.979,6149.4
+1701244140000,19.979,19.996,19.977,19.985,1848.5
+1701244200000,19.987,20.008,19.984,19.996,3121.4
+1701244260000,19.996,20.02,19.996,20.017,1708.0
+1701244320000,20.02,20.052,20.02,20.04,5368.2
+1701244380000,20.043,20.065,20.025,20.044,7069.9
+1701244440000,20.044,20.059,20.031,20.038,5341.1
+1701244500000,20.037,20.053,20.025,20.043,4448.8
+1701244560000,20.04,20.047,19.992,19.998,5876.9
+1701244620000,19.997,20.002,19.973,19.982,4837.7
+1701244680000,19.981,19.992,19.975,19.988,1367.2
+1701244740000,19.99,19.993,19.98,19.989,1037.5
+1701244800000,19.989,20.058,19.987,20.043,5875.2
+1701244860000,20.04,20.04,19.992,20.022,5449.4
+1701244920000,20.021,20.062,20.02,20.048,3684.1
+1701244980000,20.048,20.054,20.012,20.012,1830.7
+1701245040000,20.014,20.03,20.014,20.02,1525.7
+1701245100000,20.02,20.042,20.01,20.011,6877.1
+1701245160000,20.011,20.017,19.98,19.992,7378.1
+1701245220000,19.991,20.002,19.96,19.974,5292.4
+1701245280000,19.97,19.992,19.961,19.991,1887.9
+1701245340000,19.992,20.047,19.99,20.024,3377.9
+1701245400000,20.027,20.048,20.024,20.024,2776.0
+1701245460000,20.024,20.026,20.0,20.004,1556.8
+1701245520000,20.004,20.009,19.994,19.994,2899.1
+1701245580000,19.994,19.999,19.975,19.99,3333.9
+1701245640000,19.99,19.99,19.953,19.966,3543.0
+1701245700000,19.965,19.977,19.94,19.94,4357.2
+1701245760000,19.943,19.948,19.887,19.918,11612.0
+1701245820000,19.917,19.917,19.854,19.863,16503.1
+1701245880000,19.864,19.885,19.85,19.868,9430.6
+1701245940000,19.871,19.91,19.866,19.902,7894.0
+1701246000000,19.903,19.944,19.9,19.901,4924.9
+1701246060000,19.903,19.953,19.903,19.935,1739.2
+1701246120000,19.937,19.982,19.922,19.932,7996.8
+1701246180000,19.93,19.973,19.929,19.962,2581.8
+1701246240000,19.962,19.967,19.943,19.967,1678.5
+1701246300000,19.967,20.002,19.967,19.999,4268.6
+1701246360000,19.999,20.071,19.996,20.056,17974.5
+1701246420000,20.055,20.1,20.049,20.1,13570.6
+1701246480000,20.099,20.11,20.083,20.088,5625.4
+1701246540000,20.091,20.101,20.075,20.085,10284.4
+1701246600000,20.085,20.104,20.074,20.074,4433.3
+1701246660000,20.077,20.09,20.028,20.058,10506.1
+1701246720000,20.054,20.083,20.051,20.08,5326.5
+1701246780000,20.081,20.092,20.073,20.084,2264.5
+1701246840000,20.084,20.084,20.069,20.081,1974.3
+1701246900000,20.074,20.074,20.047,20.049,2852.0
+1701246960000,20.048,20.074,20.034,20.051,5964.5
+1701247020000,20.049,20.062,20.039,20.053,732.6
+1701247080000,20.053,20.076,20.053,20.066,3114.9
+1701247140000,20.066,20.098,20.066,20.091,4280.5
+1701247200000,20.089,20.1,20.081,20.088,2985.4
+1701247260000,20.088,20.116,20.07,20.102,10316.4
+1701247320000,20.104,20.154,20.104,20.133,5284.9
+1701247380000,20.134,20.136,20.112,20.119,10075.2
+1701247440000,20.119,20.138,20.097,20.099,11055.8
+1701247500000,20.098,20.128,20.081,20.117,5059.5
+1701247560000,20.119,20.177,20.119,20.177,8127.4
+1701247620000,20.176,20.186,20.144,20.144,7096.1
+1701247680000,20.145,20.154,20.134,20.147,2285.4
+1701247740000,20.148,20.16,20.142,20.152,1608.5
+1701247800000,20.153,20.195,20.138,20.18,9700.2
+1701247860000,20.179,20.193,20.156,20.161,6374.0
+1701247920000,20.163,20.253,20.162,20.242,20154.4
+1701247980000,20.246,20.311,20.235,20.282,23076.0
+1701248040000,20.278,20.311,20.278,20.287,11023.9
+1701248100000,20.285,20.295,20.244,20.288,11326.1
+1701248160000,20.292,20.34,20.285,20.334,17642.7
+1701248220000,20.334,20.5,20.334,20.49,37513.6
+1701248280000,20.488,20.6,20.444,20.587,58736.9
+1701248340000,20.582,20.66,20.544,20.633,37039.0
+1701248400000,20.641,20.702,20.542,20.563,40902.6
+1701248460000,20.563,20.628,20.457,20.59,37844.3
+1701248520000,20.59,21.142,20.578,21.025,200191.2
+1701248580000,21.027,21.184,20.858,21.067,97628.7
+1701248640000,21.072,21.4,21.021,21.272,108590.2
+1701248700000,21.275,21.376,21.228,21.244,73205.7
+1701248760000,21.245,21.347,21.182,21.337,37554.9
+1701248820000,21.337,21.575,21.304,21.509,78442.9
+1701248880000,21.51,21.606,21.449,21.547,65410.6
+1701248940000,21.544,21.55,21.445,21.473,58130.6
+1701249000000,21.472,21.507,21.37,21.376,38829.2
+1701249060000,21.377,21.402,21.3,21.344,33351.7
+1701249120000,21.344,21.375,21.269,21.284,25104.1
+1701249180000,21.284,21.376,21.25,21.359,29103.9
+1701249240000,21.359,21.386,21.255,21.277,30428.9
+1701249300000,21.277,21.336,21.254,21.3,16725.2
+1701249360000,21.302,21.4,21.277,21.385,22719.6
+1701249420000,21.387,21.524,21.387,21.486,28729.8
+1701249480000,21.485,21.516,21.373,21.388,24873.3
+1701249540000,21.385,21.398,21.322,21.322,15004.2
+1701249600000,21.322,21.418,21.311,21.368,15183.8
+1701249660000,21.368,21.425,21.326,21.348,16073.4
+1701249720000,21.347,21.347,21.167,21.251,39418.8
+1701249780000,21.257,21.272,21.163,21.177,19732.9
+1701249840000,21.179,21.222,21.16,21.191,16141.8
+1701249900000,21.193,21.228,21.174,21.217,12218.4
+1701249960000,21.215,21.216,21.072,21.086,25264.9
+1701250020000,21.085,21.149,21.03,21.138,24643.3
+1701250080000,21.14,21.187,21.082,21.085,10615.4
+1701250140000,21.086,21.103,21.01,21.029,21056.0
+1701250200000,21.028,21.038,20.911,20.931,39834.8
+1701250260000,20.932,21.01,20.911,20.998,29694.7
+1701250320000,20.995,21.151,20.98,21.147,23021.8
+1701250380000,21.15,21.224,21.112,21.184,29362.4
+1701250440000,21.183,21.316,21.167,21.311,21131.7
+1701250500000,21.309,21.344,21.229,21.332,23386.0
+1701250560000,21.332,21.49,21.332,21.385,38812.3
+1701250620000,21.387,21.388,21.284,21.284,20077.3
+1701250680000,21.284,21.294,21.184,21.221,18114.2
+1701250740000,21.225,21.292,21.219,21.292,9213.6
+1701250800000,21.289,21.3,21.173,21.183,11685.1
+1701250860000,21.185,21.25,21.138,21.243,12867.6
+1701250920000,21.249,21.254,21.173,21.198,6345.2
+1701250980000,21.195,21.229,21.163,21.225,6145.9
+1701251040000,21.224,21.224,21.089,21.14,12838.5
+1701251100000,21.141,21.191,21.097,21.184,10351.9
+1701251160000,21.183,21.22,21.171,21.213,10398.1
+1701251220000,21.214,21.215,21.144,21.155,8251.2
+1701251280000,21.156,21.203,21.15,21.184,10210.3
+1701251340000,21.182,21.263,21.175,21.242,8235.3
+1701251400000,21.239,21.259,21.219,21.254,7118.8
+1701251460000,21.253,21.352,21.25,21.318,44443.1
+1701251520000,21.317,21.363,21.164,21.227,45613.9
+1701251580000,21.227,21.227,21.014,21.063,32752.7
+1701251640000,21.063,21.082,20.977,21.066,32470.2
+1701251700000,21.066,21.198,21.057,21.186,14816.0
+1701251760000,21.186,21.219,21.178,21.212,10490.3
+1701251820000,21.21,21.255,21.153,21.212,14125.9
+1701251880000,21.214,21.239,21.176,21.239,9495.9
+1701251940000,21.24,21.28,21.205,21.269,13499.6
+1701252000000,21.27,21.278,21.16,21.185,12368.1
+1701252060000,21.185,21.206,21.151,21.163,14659.7
+1701252120000,21.163,21.165,21.106,21.113,8272.8
+1701252180000,21.109,21.147,21.091,21.147,10829.6
+1701252240000,21.148,21.21,21.147,21.189,9497.9
+1701252300000,21.19,21.22,21.152,21.156,7568.8
+1701252360000,21.156,21.191,21.122,21.143,7585.9
+1701252420000,21.144,21.205,21.132,21.191,7374.5
+1701252480000,21.191,21.251,21.183,21.229,9951.3
+1701252540000,21.228,21.233,21.178,21.201,7137.1
+1701252600000,21.2,21.262,21.157,21.262,8888.0
+1701252660000,21.259,21.331,21.213,21.306,24372.2
+1701252720000,21.305,21.395,21.276,21.395,26001.6
+1701252780000,21.394,21.397,21.322,21.333,13651.3
+1701252840000,21.332,21.341,21.288,21.3,8982.5
+1701252900000,21.3,21.32,21.188,21.237,17507.1
+1701252960000,21.236,21.26,21.172,21.203,10010.0
+1701253020000,21.2,21.221,21.151,21.218,15815.9
+1701253080000,21.218,21.226,21.174,21.183,10152.9
+1701253140000,21.182,21.216,21.171,21.216,14452.9
+1701253200000,21.214,21.301,21.204,21.272,8375.0
+1701253260000,21.278,21.329,21.216,21.303,25467.8
+1701253320000,21.303,21.303,21.133,21.151,17121.7
+1701253380000,21.152,21.171,21.067,21.075,22810.5
+1701253440000,21.082,21.122,21.06,21.067,11772.4
+1701253500000,21.066,21.122,21.012,21.035,22480.9
+1701253560000,21.035,21.043,20.939,20.96,29524.3
+1701253620000,20.96,20.99,20.942,20.963,25017.1
+1701253680000,20.963,20.981,20.86,20.902,43884.2
+1701253740000,20.905,20.944,20.87,20.898,23709.6
+1701253800000,20.896,20.979,20.858,20.974,19662.8
+1701253860000,20.97,20.996,20.879,20.915,15126.8
+1701253920000,20.914,20.937,20.775,20.799,27554.6
+1701253980000,20.8,20.837,20.774,20.784,22142.6
+1701254040000,20.785,20.824,20.722,20.808,21052.2
+1701254100000,20.807,20.892,20.798,20.883,17043.8
+1701254160000,20.883,20.916,20.804,20.828,11038.4
+1701254220000,20.832,20.877,20.826,20.873,9461.8
+1701254280000,20.874,20.893,20.841,20.844,6166.8
+1701254340000,20.847,20.865,20.748,20.762,18743.5
+1701254400000,20.762,20.762,20.643,20.722,46812.9
+1701254460000,20.718,20.758,20.706,20.73,13634.2
+1701254520000,20.728,20.738,20.591,20.686,37442.1
+1701254580000,20.686,20.694,20.608,20.618,17520.6
+1701254640000,20.618,20.618,20.536,20.565,47834.8
+1701254700000,20.565,20.698,20.541,20.685,24692.1
+1701254760000,20.686,20.705,20.63,20.689,14989.6
+1701254820000,20.69,20.717,20.668,20.677,8925.3
+1701254880000,20.678,20.703,20.64,20.651,8921.6
+1701254940000,20.651,20.677,20.621,20.677,8180.3
+1701255000000,20.678,20.704,20.655,20.672,9405.1
+1701255060000,20.671,20.705,20.604,20.607,9129.8
+1701255120000,20.608,20.64,20.582,20.628,10878.1
+1701255180000,20.628,20.651,20.613,20.62,6779.4
+1701255240000,20.623,20.692,20.62,20.68,5504.7
+1701255300000,20.682,20.712,20.664,20.707,10221.6
+1701255360000,20.707,20.729,20.641,20.641,11661.9
+1701255420000,20.641,20.665,20.577,20.618,9576.9
+1701255480000,20.616,20.67,20.603,20.67,3962.4
+1701255540000,20.67,20.695,20.655,20.69,5874.8
+1701255600000,20.69,20.699,20.608,20.615,8029.6
+1701255660000,20.614,20.736,20.609,20.707,10002.0
+1701255720000,20.707,20.72,20.662,20.682,5950.2
+1701255780000,20.682,20.696,20.664,20.679,7456.2
+1701255840000,20.679,20.715,20.655,20.667,7554.4
+1701255900000,20.668,20.678,20.614,20.628,11586.9
+1701255960000,20.623,20.658,20.596,20.657,7412.0
+1701256020000,20.654,20.7,20.652,20.688,8345.6
+1701256080000,20.687,20.708,20.674,20.708,4278.0
+1701256140000,20.708,20.729,20.693,20.707,4745.5
+1701256200000,20.707,20.732,20.671,20.724,9017.8
+1701256260000,20.724,20.785,20.709,20.767,15504.7
+1701256320000,20.767,20.775,20.72,20.731,10367.8
+1701256380000,20.73,20.768,20.715,20.747,10172.9
+1701256440000,20.747,20.792,20.736,20.777,7655.1
+1701256500000,20.777,20.784,20.709,20.723,8228.9
+1701256560000,20.72,20.72,20.621,20.634,11502.5
+1701256620000,20.633,20.699,20.633,20.693,8427.9
+1701256680000,20.693,20.714,20.632,20.646,10338.6
+1701256740000,20.647,20.652,20.609,20.643,6443.1
+1701256800000,20.644,20.645,20.568,20.62,12302.9
+1701256860000,20.618,20.66,20.613,20.651,5520.1
+1701256920000,20.651,20.667,20.637,20.64,2161.0
+1701256980000,20.639,20.665,20.627,20.662,8050.0
+1701257040000,20.663,20.667,20.513,20.533,40387.4
+1701257100000,20.536,20.558,20.502,20.523,25959.7
+1701257160000,20.525,20.541,20.505,20.541,20532.4
+1701257220000,20.54,20.547,20.362,20.406,63760.2
+1701257280000,20.405,20.425,20.373,20.411,14235.6
+1701257340000,20.408,20.433,20.404,20.43,4800.7
+1701257400000,20.432,20.446,20.29,20.311,29568.4
+1701257460000,20.31,20.358,20.169,20.354,67042.3
+1701257520000,20.355,20.449,20.345,20.421,22472.1
+1701257580000,20.416,20.483,20.41,20.482,11468.6
+1701257640000,20.48,20.518,20.467,20.502,24101.6
+1701257700000,20.5,20.525,20.469,20.484,11686.0
+1701257760000,20.483,20.52,20.45,20.46,10108.9
+1701257820000,20.462,20.496,20.416,20.493,15913.1
+1701257880000,20.49,20.494,20.45,20.475,5766.4
+1701257940000,20.475,20.497,20.448,20.497,5033.8
+1701258000000,20.492,20.499,20.432,20.439,9239.8
+1701258060000,20.442,20.456,20.434,20.447,2106.8
+1701258120000,20.447,20.483,20.446,20.468,3607.1
+1701258180000,20.469,20.506,20.452,20.494,5331.5
+1701258240000,20.495,20.502,20.46,20.46,4601.5
+1701258300000,20.456,20.476,20.403,20.409,5524.7
+1701258360000,20.41,20.497,20.4,20.487,8798.5
+1701258420000,20.489,20.508,20.475,20.494,5553.4
+1701258480000,20.493,20.507,20.488,20.501,4509.4
+1701258540000,20.501,20.515,20.488,20.493,7720.4
+1701258600000,20.494,20.511,20.424,20.427,9023.7
+1701258660000,20.428,20.468,20.428,20.448,3047.9
+1701258720000,20.45,20.469,20.417,20.435,6726.6
+1701258780000,20.435,20.439,20.391,20.399,7370.1
+1701258840000,20.404,20.422,20.384,20.406,3635.1
+1701258900000,20.401,20.408,20.375,20.375,4061.6
+1701258960000,20.38,20.402,20.374,20.398,5066.9
+1701259020000,20.398,20.398,20.341,20.355,5545.0
+1701259080000,20.356,20.375,20.355,20.368,3148.0
+1701259140000,20.368,20.37,20.321,20.348,9871.4
+1701259200000,20.346,20.356,20.305,20.342,10464.3
+1701259260000,20.342,20.401,20.331,20.395,6044.6
+1701259320000,20.394,20.421,20.385,20.408,4265.6
+1701259380000,20.41,20.417,20.36,20.367,5192.9
+1701259440000,20.367,20.394,20.367,20.388,2865.0
+1701259500000,20.388,20.447,20.381,20.419,11012.6
+1701259560000,20.419,20.443,20.401,20.431,4000.9
+1701259620000,20.431,20.452,20.395,20.395,6076.1
+1701259680000,20.392,20.398,20.356,20.361,4195.9
+1701259740000,20.359,20.395,20.35,20.35,4997.7
+1701259800000,20.351,20.351,20.324,20.328,4415.0
+1701259860000,20.328,20.335,20.286,20.32,11639.8
+1701259920000,20.319,20.327,20.301,20.308,2790.0
+1701259980000,20.311,20.321,20.279,20.31,9641.4
+1701260040000,20.309,20.323,20.27,20.27,4640.6
+1701260100000,20.272,20.378,20.263,20.358,14884.1
+1701260160000,20.361,20.379,20.305,20.305,7384.1
+1701260220000,20.306,20.317,20.256,20.27,5909.1
+1701260280000,20.269,20.28,20.22,20.263,16535.0
+1701260340000,20.26,20.291,20.234,20.28,6860.2
+1701260400000,20.276,20.3,20.249,20.3,6752.0
+1701260460000,20.3,20.31,20.265,20.297,6948.7
+1701260520000,20.296,20.313,20.282,20.291,4560.6
+1701260580000,20.284,20.289,20.241,20.251,2874.3
+1701260640000,20.25,20.298,20.241,20.291,3896.6
+1701260700000,20.294,20.339,20.253,20.323,9962.0
+1701260760000,20.323,20.358,20.285,20.301,12994.6
+1701260820000,20.299,20.354,20.286,20.347,9098.1
+1701260880000,20.347,20.395,20.335,20.371,13688.7
+1701260940000,20.37,20.4,20.352,20.358,6483.5
+1701261000000,20.359,20.37,20.325,20.338,8352.3
+1701261060000,20.338,20.382,20.334,20.37,4326.6
+1701261120000,20.369,20.396,20.313,20.38,9136.7
+1701261180000,20.377,20.417,20.376,20.401,12993.3
+1701261240000,20.398,20.448,20.394,20.419,7268.0
+1701261300000,20.42,20.427,20.404,20.408,9510.4
+1701261360000,20.404,20.423,20.351,20.351,9133.1
+1701261420000,20.353,20.388,20.348,20.384,4386.5
+1701261480000,20.378,20.4,20.36,20.387,4250.1
+1701261540000,20.387,20.425,20.374,20.424,8727.4
+1701261600000,20.424,20.436,20.394,20.401,3765.1
+1701261660000,20.4,20.416,20.388,20.404,7231.1
+1701261720000,20.405,20.418,20.396,20.402,3138.3
+1701261780000,20.401,20.401,20.34,20.355,4467.4
+1701261840000,20.356,20.366,20.3,20.312,12499.5
+1701261900000,20.313,20.334,20.298,20.317,6760.7
+1701261960000,20.317,20.352,20.308,20.339,3693.6
+1701262020000,20.34,20.353,20.313,20.323,5535.3
+1701262080000,20.318,20.323,20.29,20.304,4140.9
+1701262140000,20.303,20.313,20.251,20.298,17355.6
+1701262200000,20.301,20.315,20.27,20.288,3504.4
+1701262260000,20.289,20.323,20.289,20.323,2782.9
+1701262320000,20.32,20.346,20.307,20.328,4544.8
+1701262380000,20.323,20.33,20.306,20.308,2321.1
+1701262440000,20.308,20.341,20.306,20.335,1586.3
+1701262500000,20.335,20.364,20.322,20.362,4676.1
+1701262560000,20.36,20.361,20.299,20.299,3380.0
+1701262620000,20.296,20.321,20.274,20.279,3867.7
+1701262680000,20.277,20.285,20.259,20.259,2794.8
+1701262740000,20.262,20.266,20.113,20.129,47127.8
+1701262800000,20.13,20.154,20.079,20.122,25202.8
+1701262860000,20.121,20.125,20.062,20.107,16184.9
+1701262920000,20.104,20.129,20.065,20.107,9268.8
+1701262980000,20.109,20.162,20.109,20.162,6230.3
+1701263040000,20.158,20.186,20.156,20.182,6150.0
+1701263100000,20.183,20.21,20.156,20.21,6296.0
+1701263160000,20.212,20.258,20.198,20.199,10126.5
+1701263220000,20.201,20.247,20.201,20.215,5799.6
+1701263280000,20.215,20.244,20.212,20.238,2510.9
+1701263340000,20.238,20.253,20.222,20.222,4844.6
+1701263400000,20.223,20.223,20.158,20.16,5983.3
+1701263460000,20.16,20.207,20.16,20.171,6429.1
+1701263520000,20.171,20.205,20.171,20.193,3125.0
+1701263580000,20.192,20.218,20.185,20.196,4268.9
+1701263640000,20.198,20.216,20.197,20.205,2358.3
+1701263700000,20.204,20.204,20.181,20.183,2950.6
+1701263760000,20.182,20.211,20.178,20.207,3696.5
+1701263820000,20.206,20.214,20.196,20.205,4192.2
+1701263880000,20.205,20.212,20.157,20.157,5495.2
+1701263940000,20.158,20.18,20.119,20.123,5648.2
+1701264000000,20.125,20.181,20.125,20.181,5518.3
+1701264060000,20.182,20.205,20.175,20.197,3556.6
+1701264120000,20.198,20.216,20.191,20.191,6112.9
+1701264180000,20.19,20.19,20.133,20.133,8301.6
+1701264240000,20.135,20.14,20.1,20.106,7387.3
+1701264300000,20.106,20.115,20.088,20.106,8755.7
+1701264360000,20.105,20.116,20.073,20.081,9848.6
+1701264420000,20.082,20.096,20.05,20.092,15541.5
+1701264480000,20.091,20.091,20.013,20.045,12605.2
+1701264540000,20.046,20.086,20.018,20.035,11331.9
+1701264600000,20.037,20.044,19.908,19.975,74381.5
+1701264660000,19.973,20.135,19.945,20.131,17636.0
+1701264720000,20.131,20.222,20.118,20.203,13741.0
+1701264780000,20.202,20.21,20.149,20.175,9653.2
+1701264840000,20.177,20.182,20.092,20.098,8069.2
+1701264900000,20.099,20.165,20.069,20.082,8903.0
+1701264960000,20.083,20.124,20.079,20.103,7569.2
+1701265020000,20.104,20.148,20.101,20.136,3385.1
+1701265080000,20.136,20.137,20.094,20.106,6463.3
+1701265140000,20.105,20.116,20.08,20.083,3224.3
+1701265200000,20.083,20.113,20.071,20.096,3887.5
+1701265260000,20.093,20.113,20.087,20.105,1968.6
+1701265320000,20.105,20.11,20.035,20.04,3466.9
+1701265380000,20.041,20.09,20.04,20.063,4508.5
+1701265440000,20.067,20.074,20.033,20.04,2566.9
+1701265500000,20.04,20.067,20.002,20.067,10846.7
+1701265560000,20.068,20.12,20.056,20.114,4992.7
+1701265620000,20.11,20.123,20.092,20.103,5135.9
+1701265680000,20.101,20.12,20.084,20.106,5026.7
+1701265740000,20.104,20.129,20.099,20.127,3030.9
+1701265800000,20.124,20.155,20.104,20.155,3461.8
+1701265860000,20.152,20.165,20.138,20.146,3672.8
+1701265920000,20.145,20.146,20.1,20.102,2797.0
+1701265980000,20.101,20.133,20.098,20.11,3515.5
+1701266040000,20.113,20.126,20.082,20.085,2112.5
+1701266100000,20.083,20.103,20.07,20.081,3591.7
+1701266160000,20.079,20.109,20.078,20.091,4415.6
+1701266220000,20.087,20.136,20.08,20.093,8223.1
+1701266280000,20.092,20.094,20.045,20.054,5235.2
+1701266340000,20.054,20.061,20.005,20.011,9350.5
+1701266400000,20.01,20.026,19.984,19.984,15736.5
+1701266460000,19.985,19.985,19.923,19.933,21568.9
+1701266520000,19.933,20.013,19.929,19.989,11872.7
+1701266580000,19.988,20.09,19.988,20.089,12942.1
+1701266640000,20.086,20.184,20.073,20.16,15931.5
+1701266700000,20.155,20.164,20.096,20.11,8484.8
+1701266760000,20.111,20.123,20.091,20.106,3958.8
+1701266820000,20.106,20.158,20.091,20.143,7318.0
+1701266880000,20.14,20.171,20.122,20.159,6287.6
+1701266940000,20.156,20.186,20.145,20.182,8796.2
+1701267000000,20.183,20.183,20.159,20.182,5912.0
+1701267060000,20.182,20.187,20.145,20.184,5823.1
+1701267120000,20.179,20.179,20.139,20.147,3696.7
+1701267180000,20.147,20.153,20.099,20.133,11462.0
+1701267240000,20.133,20.136,20.078,20.099,4439.0
+1701267300000,20.092,20.092,20.046,20.075,9575.0
+1701267360000,20.074,20.075,20.044,20.053,2119.3
+1701267420000,20.053,20.073,20.039,20.048,5671.6
+1701267480000,20.05,20.05,19.991,20.001,13381.1
+1701267540000,20.003,20.044,19.984,20.0,19384.2
+1701267600000,20.001,20.043,19.996,20.01,8574.9
+1701267660000,20.01,20.021,19.94,19.95,17719.1
+1701267720000,19.951,19.959,19.886,19.91,16981.7
+1701267780000,19.906,19.964,19.902,19.964,6884.3
+1701267840000,19.964,20.008,19.949,19.985,5498.0
+1701267900000,19.986,20.012,19.956,19.999,9963.8
+1701267960000,20.001,20.016,19.986,20.002,3212.7
+1701268020000,20.005,20.009,19.963,19.969,2135.7
+1701268080000,19.966,19.968,19.917,19.929,9097.2
+1701268140000,19.931,19.938,19.881,19.923,21099.7
+1701268200000,19.922,19.923,19.88,19.903,14644.0
+1701268260000,19.903,19.905,19.801,19.845,38633.3
+1701268320000,19.845,19.849,19.74,19.742,49683.2
+1701268380000,19.744,19.814,19.711,19.734,36520.1
+1701268440000,19.733,19.833,19.7,19.827,23769.0
+1701268500000,19.826,19.847,19.799,19.814,13854.6
+1701268560000,19.814,19.887,19.814,19.882,13595.0
+1701268620000,19.878,19.888,19.857,19.863,4993.2
+1701268680000,19.864,19.871,19.789,19.796,8466.2
+1701268740000,19.795,19.854,19.783,19.817,6468.7
+1701268800000,19.818,19.844,19.8,19.815,6253.1
+1701268860000,19.813,19.826,19.791,19.822,5593.2
+1701268920000,19.823,19.862,19.808,19.862,9981.9
+1701268980000,19.862,19.862,19.787,19.804,5656.6
+1701269040000,19.803,19.832,19.77,19.799,9439.7
+1701269100000,19.799,19.826,19.722,19.733,11575.4
+1701269160000,19.743,19.815,19.743,19.807,10756.7
+1701269220000,19.806,19.808,19.735,19.741,8805.9
+1701269280000,19.748,19.805,19.731,19.796,10380.1
+1701269340000,19.796,19.813,19.751,19.77,5343.6
+1701269400000,19.77,19.85,19.744,19.843,8795.9
+1701269460000,19.843,19.859,19.822,19.847,9258.7
+1701269520000,19.85,19.871,19.814,19.82,9241.2
+1701269580000,19.82,19.842,19.815,19.842,5147.7
+1701269640000,19.841,19.841,19.799,19.799,6786.0
+1701269700000,19.805,19.811,19.769,19.801,7454.0
+1701269760000,19.802,19.802,19.756,19.787,4229.4
+1701269820000,19.784,19.806,19.758,19.771,5581.6
+1701269880000,19.769,19.779,19.762,19.773,3197.9
+1701269940000,19.777,19.811,19.768,19.792,3659.6
+1701270000000,19.791,19.824,19.772,19.8,5218.5
+1701270060000,19.8,19.857,19.8,19.855,5998.8
+1701270120000,19.855,19.875,19.841,19.846,8293.7
+1701270180000,19.849,19.854,19.794,19.817,6577.4
+1701270240000,19.817,19.829,19.785,19.796,5493.1
+1701270300000,19.796,19.8,19.733,19.759,10119.5
+1701270360000,19.758,19.775,19.746,19.76,5089.3
+1701270420000,19.763,19.769,19.714,19.754,12700.6
+1701270480000,19.753,19.774,19.739,19.742,9550.4
+1701270540000,19.74,19.742,19.592,19.663,50366.7
+1701270600000,19.663,19.696,19.605,19.69,19388.2
+1701270660000,19.692,19.742,19.677,19.697,14255.4
+1701270720000,19.697,19.709,19.646,19.653,15862.6
+1701270780000,19.647,19.735,19.644,19.667,7831.6
+1701270840000,19.667,19.72,19.649,19.699,6927.1
+1701270900000,19.695,19.753,19.665,19.735,11593.3
+1701270960000,19.731,19.739,19.694,19.735,6048.6
+1701271020000,19.735,19.762,19.696,19.699,13350.2
+1701271080000,19.701,19.737,19.69,19.721,5646.3
+1701271140000,19.721,19.729,19.674,19.68,6018.8
+1701271200000,19.679,19.679,19.615,19.629,16351.3
+1701271260000,19.63,19.708,19.63,19.691,6326.3
+1701271320000,19.691,19.718,19.682,19.707,7003.2
+1701271380000,19.707,19.72,19.689,19.692,6338.5
+1701271440000,19.693,19.759,19.689,19.739,7036.7
+1701271500000,19.738,19.765,19.721,19.722,9203.9
+1701271560000,19.721,19.737,19.707,19.717,3125.5
+1701271620000,19.714,19.72,19.695,19.708,7804.8
+1701271680000,19.707,19.767,19.69,19.761,10882.6
+1701271740000,19.762,19.774,19.727,19.731,9081.4
+1701271800000,19.732,19.757,19.711,19.718,5753.8
+1701271860000,19.719,19.736,19.699,19.701,4255.5
+1701271920000,19.701,19.749,19.672,19.749,5720.3
+1701271980000,19.748,19.752,19.719,19.724,5356.3
+1701272040000,19.722,19.74,19.718,19.737,4145.9
+1701272100000,19.735,19.749,19.71,19.71,9033.2
+1701272160000,19.711,19.725,19.692,19.719,7130.4
+1701272220000,19.716,19.77,19.716,19.765,3109.6
+1701272280000,19.766,19.775,19.746,19.769,6313.9
+1701272340000,19.77,19.782,19.751,19.755,7273.1
+1701272400000,19.754,19.783,19.75,19.766,4760.8
+1701272460000,19.766,19.797,19.76,19.776,10844.0
+1701272520000,19.777,19.78,19.753,19.757,6599.7
+1701272580000,19.757,19.774,19.737,19.746,7219.0
+1701272640000,19.748,19.76,19.715,19.729,4368.0
+1701272700000,19.728,19.733,19.716,19.729,2848.1
+1701272760000,19.729,19.76,19.694,19.699,5305.3
+1701272820000,19.696,19.725,19.674,19.722,5586.2
+1701272880000,19.723,19.727,19.686,19.691,2792.9
+1701272940000,19.691,19.707,19.679,19.691,3003.1
+1701273000000,19.691,19.714,19.69,19.706,4516.8
+1701273060000,19.706,19.77,19.706,19.759,10644.0
+1701273120000,19.759,19.761,19.715,19.725,3777.4
+1701273180000,19.725,19.748,19.715,19.729,3841.1
+1701273240000,19.729,19.767,19.729,19.762,2365.3
+1701273300000,19.76,19.76,19.723,19.733,3060.8
+1701273360000,19.728,19.762,19.723,19.746,2432.7
+1701273420000,19.745,19.767,19.733,19.765,3424.8
+1701273480000,19.762,19.781,19.754,19.774,2347.1
+1701273540000,19.773,19.773,19.753,19.765,2097.8
+1701273600000,19.767,19.787,19.74,19.766,7613.4
+1701273660000,19.77,19.787,19.756,19.783,3810.5
+1701273720000,19.783,19.873,19.783,19.873,15371.1
+1701273780000,19.873,19.928,19.854,19.921,26962.4
+1701273840000,19.921,19.965,19.862,19.879,25191.7
+1701273900000,19.876,19.911,19.846,19.856,10481.1
+1701273960000,19.855,19.888,19.847,19.847,4407.2
+1701274020000,19.849,19.855,19.77,19.777,11890.7
+1701274080000,19.778,19.78,19.748,19.76,8221.1
+1701274140000,19.756,19.758,19.708,19.745,9293.4
+1701274200000,19.743,19.743,19.686,19.696,6854.9
+1701274260000,19.698,19.732,19.678,19.693,9855.4
+1701274320000,19.689,19.724,19.674,19.682,12363.6
+1701274380000,19.683,19.699,19.646,19.646,8410.9
+1701274440000,19.646,19.684,19.645,19.68,4746.5
+1701274500000,19.683,19.699,19.554,19.592,52045.5
+1701274560000,19.595,19.614,19.567,19.584,9955.3
+1701274620000,19.584,19.587,19.531,19.552,12514.6
+1701274680000,19.554,19.567,19.531,19.535,8084.5
+1701274740000,19.533,19.559,19.4,19.522,97216.0
+1701274800000,19.523,19.526,19.459,19.513,15155.3
+1701274860000,19.515,19.566,19.51,19.566,8741.2
+1701274920000,19.564,19.576,19.519,19.572,10791.7
+1701274980000,19.574,19.633,19.574,19.605,8651.0
+1701275040000,19.606,19.612,19.519,19.531,7351.9
+1701275100000,19.529,19.543,19.471,19.488,7854.9
+1701275160000,19.485,19.515,19.471,19.478,5066.8
+1701275220000,19.477,19.52,19.476,19.517,6635.6
+1701275280000,19.515,19.549,19.506,19.515,5055.9
+1701275340000,19.513,19.518,19.484,19.484,4056.0
+1701275400000,19.484,19.513,19.484,19.501,4922.0
+1701275460000,19.501,19.514,19.475,19.478,2712.1
+1701275520000,19.476,19.493,19.454,19.473,8819.8
+1701275580000,19.475,19.486,19.444,19.481,8762.0
+1701275640000,19.481,19.502,19.428,19.457,19914.4
+1701275700000,19.451,19.451,19.316,19.37,61654.5
+1701275760000,19.37,19.417,19.362,19.365,8900.8
+1701275820000,19.368,19.381,19.28,19.364,29734.0
+1701275880000,19.363,19.364,19.311,19.317,15622.7
+1701275940000,19.315,19.335,19.221,19.248,29530.9
+1701276000000,19.248,19.268,19.164,19.22,43551.1
+1701276060000,19.217,19.3,19.21,19.287,14398.6
+1701276120000,19.289,19.311,19.244,19.255,15351.9
+1701276180000,19.254,19.325,19.24,19.29,20607.3
+1701276240000,19.286,19.294,19.268,19.294,9011.3
+1701276300000,19.293,19.342,19.288,19.31,15905.0
+1701276360000,19.311,19.405,19.31,19.402,12093.3
+1701276420000,19.404,19.463,19.397,19.463,11853.2
+1701276480000,19.463,19.466,19.427,19.453,11387.7
+1701276540000,19.453,19.457,19.417,19.417,4583.1
+1701276600000,19.418,19.418,19.333,19.336,9799.9
+1701276660000,19.338,19.375,19.333,19.362,5822.4
+1701276720000,19.362,19.372,19.341,19.36,4817.0
+1701276780000,19.358,19.364,19.338,19.351,2966.6
+1701276840000,19.351,19.369,19.342,19.354,4715.7
+1701276900000,19.353,19.378,19.34,19.362,13674.6
+1701276960000,19.36,19.393,19.315,19.315,8980.0
+1701277020000,19.317,19.328,19.266,19.29,10071.7
+1701277080000,19.29,19.298,19.273,19.278,2291.4
+1701277140000,19.279,19.304,19.275,19.297,2527.0
+1701277200000,19.299,19.305,19.284,19.292,2855.4
+1701277260000,19.292,19.302,19.263,19.275,4138.8
+1701277320000,19.275,19.297,19.264,19.279,3980.3
+1701277380000,19.279,19.297,19.279,19.286,1423.9
+1701277440000,19.286,19.292,19.281,19.283,2017.6
+1701277500000,19.284,19.288,19.244,19.257,12725.6
+1701277560000,19.258,19.293,19.252,19.282,8273.5
+1701277620000,19.28,19.348,19.279,19.334,7508.2
+1701277680000,19.338,19.391,19.338,19.38,9478.0
+1701277740000,19.381,19.384,19.357,19.364,4168.0
+1701277800000,19.359,19.382,19.315,19.379,14515.4
+1701277860000,19.379,19.422,19.374,19.385,13172.4
+1701277920000,19.386,19.395,19.373,19.39,3732.6
+1701277980000,19.392,19.411,19.387,19.39,3432.8
+1701278040000,19.39,19.397,19.361,19.361,2446.3
+1701278100000,19.365,19.38,19.322,19.324,5960.6
+1701278160000,19.324,19.365,19.307,19.363,4140.7
+1701278220000,19.362,19.365,19.327,19.327,4355.6
+1701278280000,19.328,19.371,19.326,19.356,4529.6
+1701278340000,19.356,19.356,19.316,19.316,1662.4
+1701278400000,19.316,19.356,19.302,19.344,7387.4
+1701278460000,19.345,19.364,19.337,19.347,2802.8
+1701278520000,19.347,19.369,19.347,19.366,1379.8
+1701278580000,19.366,19.427,19.366,19.427,4730.2
+1701278640000,19.425,19.429,19.369,19.372,3974.0
+1701278700000,19.373,19.407,19.373,19.4,1719.3
+1701278760000,19.399,19.399,19.374,19.376,2892.4
+1701278820000,19.376,19.406,19.375,19.393,2180.5
+1701278880000,19.394,19.396,19.365,19.368,3159.7
+1701278940000,19.368,19.377,19.363,19.373,1131.0
+1701279000000,19.373,19.418,19.373,19.415,4717.7
+1701279060000,19.416,19.451,19.409,19.445,6652.5
+1701279120000,19.445,19.472,19.445,19.457,7103.7
+1701279180000,19.457,19.469,19.422,19.441,7291.2
+1701279240000,19.44,19.48,19.44,19.474,9972.3
+1701279300000,19.471,19.487,19.433,19.437,7587.4
+1701279360000,19.437,19.474,19.428,19.474,2766.1
+1701279420000,19.474,19.482,19.458,19.47,2058.0
+1701279480000,19.469,19.499,19.464,19.499,6039.1
+1701279540000,19.499,19.507,19.479,19.489,8217.5
+1701279600000,19.489,19.543,19.488,19.527,7504.0
+1701279660000,19.526,19.581,19.514,19.529,20041.6
+1701279720000,19.529,19.547,19.513,19.517,7068.5
+1701279780000,19.512,19.526,19.49,19.522,4209.1
+1701279840000,19.523,19.55,19.52,19.549,2586.5
+1701279900000,19.548,19.574,19.532,19.571,5340.5
+1701279960000,19.571,19.622,19.571,19.616,9283.2
+1701280020000,19.615,19.618,19.591,19.618,6460.0
+1701280080000,19.616,19.617,19.601,19.617,2799.3
+1701280140000,19.618,19.7,19.617,19.674,19304.3
+1701280200000,19.673,19.676,19.623,19.623,5794.8
+1701280260000,19.622,19.655,19.611,19.653,5204.7
+1701280320000,19.651,19.66,19.628,19.634,5280.5
+1701280380000,19.635,19.643,19.628,19.641,1652.9
+1701280440000,19.643,19.673,19.637,19.65,3933.5
+1701280500000,19.65,19.662,19.591,19.609,8119.5
+1701280560000,19.609,19.626,19.601,19.602,4823.0
+1701280620000,19.603,19.63,19.6,19.604,3323.0
+1701280680000,19.603,19.609,19.56,19.579,14187.0
+1701280740000,19.58,19.597,19.571,19.573,2508.8
+1701280800000,19.573,19.604,19.567,19.591,4792.0
+1701280860000,19.59,19.604,19.565,19.586,2332.7
+1701280920000,19.589,19.6,19.57,19.585,2616.2
+1701280980000,19.584,19.645,19.584,19.644,2999.9
+1701281040000,19.644,19.645,19.62,19.62,1394.6
+1701281100000,19.621,19.683,19.621,19.641,13474.2
+1701281160000,19.642,19.679,19.642,19.679,3094.8
+1701281220000,19.676,19.676,19.634,19.634,2442.1
+1701281280000,19.633,19.633,19.554,19.576,14736.4
+1701281340000,19.574,19.592,19.567,19.585,3616.1
+1701281400000,19.585,19.585,19.552,19.555,3056.7
+1701281460000,19.554,19.574,19.552,19.563,6422.4
+1701281520000,19.564,19.633,19.564,19.63,10141.5
+1701281580000,19.629,19.629,19.591,19.591,2418.8
+1701281640000,19.591,19.597,19.566,19.57,1612.6
+1701281700000,19.572,19.6,19.515,19.545,11559.7
+1701281760000,19.544,19.549,19.516,19.537,4898.7
+1701281820000,19.537,19.57,19.527,19.556,2367.0
+1701281880000,19.557,19.605,19.554,19.603,3332.9
+1701281940000,19.602,19.606,19.581,19.6,2739.3
+1701282000000,19.601,19.601,19.561,19.566,3384.9
+1701282060000,19.561,19.574,19.557,19.561,1014.1
+1701282120000,19.561,19.562,19.544,19.548,1825.0
+1701282180000,19.547,19.547,19.52,19.533,1543.4
+1701282240000,19.533,19.535,19.474,19.5,18175.1
+1701282300000,19.504,19.514,19.466,19.47,4912.8
+1701282360000,19.47,19.517,19.468,19.512,6799.6
+1701282420000,19.511,19.543,19.498,19.542,3865.0
+1701282480000,19.538,19.542,19.514,19.523,1618.4
+1701282540000,19.522,19.547,19.517,19.532,2817.6
+1701282600000,19.532,19.537,19.516,19.532,2046.9
+1701282660000,19.53,19.55,19.53,19.543,2315.4
+1701282720000,19.544,19.544,19.529,19.542,1797.2
+1701282780000,19.542,19.543,19.505,19.506,2062.2
+1701282840000,19.505,19.51,19.483,19.489,3586.9
+1701282900000,19.487,19.502,19.467,19.498,3415.2
+1701282960000,19.498,19.501,19.486,19.501,1354.7
+1701283020000,19.501,19.562,19.492,19.556,4544.4
+1701283080000,19.56,19.577,19.549,19.553,5019.0
+1701283140000,19.552,19.552,19.533,19.533,2082.0
+1701283200000,19.532,19.538,19.51,19.51,4649.2
+1701283260000,19.51,19.51,19.471,19.477,3706.2
+1701283320000,19.477,19.511,19.471,19.511,2781.3
+1701283380000,19.508,19.516,19.502,19.51,1859.4
+1701283440000,19.509,19.513,19.499,19.504,1592.5
+1701283500000,19.503,19.531,19.501,19.516,1618.2
+1701283560000,19.517,19.524,19.493,19.524,1352.9
+1701283620000,19.522,19.564,19.516,19.56,1872.4
+1701283680000,19.561,19.575,19.547,19.572,2787.3
+1701283740000,19.572,19.592,19.566,19.574,2862.0
+1701283800000,19.577,19.603,19.57,19.584,11893.9
+1701283860000,19.588,19.603,19.576,19.576,3410.8
+1701283920000,19.576,19.595,19.558,19.591,5001.4
+1701283980000,19.592,19.595,19.58,19.588,2045.9
+1701284040000,19.585,19.604,19.567,19.59,1407.6
+1701284100000,19.589,19.594,19.573,19.579,3324.2
+1701284160000,19.575,19.585,19.557,19.574,4784.7
+1701284220000,19.57,19.573,19.55,19.55,1798.9
+1701284280000,19.551,19.579,19.548,19.576,1142.5
+1701284340000,19.575,19.592,19.575,19.585,1059.0
+1701284400000,19.585,19.606,19.573,19.606,11180.7
+1701284460000,19.606,19.644,19.602,19.63,7066.7
+1701284520000,19.626,19.63,19.585,19.586,3771.7
+1701284580000,19.585,19.6,19.581,19.59,2550.5
+1701284640000,19.59,19.59,19.549,19.559,2073.1
+1701284700000,19.56,19.593,19.56,19.587,1654.2
+1701284760000,19.586,19.623,19.586,19.623,2078.1
+1701284820000,19.623,19.646,19.62,19.627,2670.9
+1701284880000,19.624,19.662,19.624,19.66,3092.3
+1701284940000,19.66,19.673,19.647,19.664,5250.6
+1701285000000,19.663,19.73,19.633,19.719,7789.0
+1701285060000,19.718,19.725,19.671,19.672,6844.7
+1701285120000,19.673,19.691,19.656,19.663,5571.6
+1701285180000,19.663,19.668,19.65,19.651,1543.7
+1701285240000,19.653,19.675,19.653,19.675,1292.5
+1701285300000,19.672,19.682,19.66,19.681,2073.2
+1701285360000,19.681,19.684,19.625,19.625,3027.5
+1701285420000,19.625,19.646,19.608,19.619,3714.1
+1701285480000,19.619,19.627,19.598,19.627,2875.0
+1701285540000,19.626,19.628,19.601,19.606,2523.9
+1701285600000,19.608,19.612,19.598,19.607,1409.9
+1701285660000,19.604,19.61,19.584,19.585,1990.6
+1701285720000,19.587,19.607,19.587,19.604,1131.7
+1701285780000,19.604,19.607,19.595,19.595,1119.7
+1701285840000,19.596,19.607,19.596,19.598,919.3
+1701285900000,19.598,19.61,19.594,19.601,1246.3
+1701285960000,19.602,19.604,19.579,19.588,1684.0
+1701286020000,19.588,19.604,19.58,19.598,2412.1
+1701286080000,19.599,19.61,19.595,19.605,646.9
+1701286140000,19.605,19.62,19.601,19.61,2117.7
+1701286200000,19.607,19.638,19.6,19.623,3323.1
+1701286260000,19.622,19.622,19.535,19.561,15959.4
+1701286320000,19.56,19.569,19.54,19.558,4769.3
+1701286380000,19.558,19.558,19.523,19.54,3890.2
+1701286440000,19.536,19.56,19.536,19.546,1309.6
+1701286500000,19.546,19.574,19.541,19.546,3546.2
+1701286560000,19.546,19.547,19.489,19.506,3705.3
+1701286620000,19.506,19.519,19.499,19.514,2545.6
+1701286680000,19.514,19.543,19.514,19.543,1063.2
+1701286740000,19.542,19.548,19.52,19.52,3753.7
+1701286800000,19.523,19.532,19.513,19.514,2249.0
+1701286860000,19.513,19.537,19.509,19.53,3332.0
+1701286920000,19.531,19.554,19.53,19.554,2289.7
+1701286980000,19.553,19.572,19.553,19.558,1968.1
+1701287040000,19.558,19.567,19.555,19.567,1584.9
+1701287100000,19.568,19.595,19.566,19.592,2898.5
+1701287160000,19.592,19.601,19.569,19.596,1999.5
+1701287220000,19.596,19.621,19.595,19.616,3120.9
+1701287280000,19.619,19.622,19.589,19.594,2370.8
+1701287340000,19.596,19.62,19.596,19.611,1116.9
+1701287400000,19.61,19.61,19.592,19.602,1070.5
+1701287460000,19.602,19.602,19.552,19.562,1834.0
+1701287520000,19.562,19.562,19.552,19.557,2024.7
+1701287580000,19.557,19.6,19.557,19.595,2290.6
+1701287640000,19.595,19.618,19.586,19.617,3324.0
+1701287700000,19.616,19.616,19.59,19.605,1350.5
+1701287760000,19.605,19.626,19.597,19.622,1484.5
+1701287820000,19.623,19.638,19.623,19.628,1109.9
+1701287880000,19.629,19.656,19.627,19.634,4109.5
+1701287940000,19.633,19.66,19.632,19.642,2229.8
+1701288000000,19.642,19.659,19.621,19.621,2813.8
+1701288060000,19.623,19.634,19.608,19.617,2357.3
+1701288120000,19.615,19.615,19.588,19.589,2774.4
+1701288180000,19.589,19.598,19.57,19.575,2392.5
+1701288240000,19.575,19.584,19.562,19.583,2229.2
+1701288300000,19.582,19.604,19.578,19.596,2119.6
+1701288360000,19.597,19.6,19.572,19.58,1399.1
+1701288420000,19.582,19.616,19.58,19.607,2591.9
+1701288480000,19.609,19.614,19.601,19.603,1182.8
+1701288540000,19.603,19.61,19.6,19.606,666.3
+1701288600000,19.609,19.615,19.589,19.605,1547.3
+1701288660000,19.6,19.6,19.571,19.588,1155.1
+1701288720000,19.589,19.593,19.563,19.568,1861.7
+1701288780000,19.569,19.574,19.566,19.568,787.4
+1701288840000,19.569,19.585,19.564,19.575,1450.8
+1701288900000,19.574,19.583,19.554,19.583,2981.2
+1701288960000,19.582,19.598,19.575,19.587,5594.1
+1701289020000,19.588,19.593,19.582,19.589,891.4
+1701289080000,19.591,19.597,19.581,19.594,1174.6
+1701289140000,19.593,19.63,19.593,19.63,2808.0
+1701289200000,19.63,19.635,19.623,19.627,1998.6
+1701289260000,19.628,19.635,19.618,19.633,2422.7
+1701289320000,19.635,19.635,19.614,19.62,1316.5
+1701289380000,19.618,19.618,19.567,19.569,5105.8
+1701289440000,19.569,19.571,19.538,19.562,4266.5
+1701289500000,19.562,19.596,19.557,19.575,3904.2
+1701289560000,19.575,19.584,19.552,19.56,2177.6
+1701289620000,19.558,19.558,19.516,19.516,3810.9
+1701289680000,19.523,19.526,19.496,19.511,3939.6
+1701289740000,19.512,19.557,19.509,19.555,4265.8
+1701289800000,19.555,19.566,19.539,19.541,2820.9
+1701289860000,19.537,19.537,19.51,19.511,2831.3
+1701289920000,19.51,19.53,19.48,19.53,4817.8
+1701289980000,19.528,19.531,19.489,19.5,4250.6
+1701290040000,19.499,19.512,19.489,19.508,2545.7
+1701290100000,19.508,19.511,19.479,19.498,3156.2
+1701290160000,19.499,19.511,19.479,19.502,6692.5
+1701290220000,19.502,19.527,19.496,19.521,4566.7
+1701290280000,19.52,19.528,19.482,19.482,4178.9
+1701290340000,19.483,19.496,19.47,19.486,7260.8
+1701290400000,19.489,19.497,19.447,19.485,10436.0
+1701290460000,19.487,19.531,19.487,19.531,3791.1
+1701290520000,19.531,19.562,19.524,19.556,4645.5
+1701290580000,19.558,19.564,19.536,19.538,1572.0
+1701290640000,19.537,19.564,19.535,19.545,2292.7
+1701290700000,19.545,19.56,19.519,19.52,2449.6
+1701290760000,19.52,19.556,19.52,19.553,1803.3
+1701290820000,19.557,19.565,19.541,19.552,3276.8
+1701290880000,19.551,19.559,19.548,19.548,1713.0
+1701290940000,19.549,19.558,19.524,19.53,2416.6
+1701291000000,19.53,19.561,19.527,19.559,3975.8
+1701291060000,19.56,19.561,19.536,19.536,1923.6
+1701291120000,19.536,19.544,19.521,19.542,4944.9
+1701291180000,19.542,19.547,19.535,19.538,921.1
+1701291240000,19.538,19.563,19.532,19.538,2180.9
+1701291300000,19.537,19.537,19.517,19.527,2520.8
+1701291360000,19.527,19.548,19.511,19.513,3755.5
+1701291420000,19.514,19.535,19.514,19.53,1165.9
+1701291480000,19.53,19.547,19.53,19.547,1826.2
+1701291540000,19.546,19.558,19.54,19.555,2767.9
+1701291600000,19.552,19.597,19.533,19.597,7418.5
+1701291660000,19.595,19.628,19.587,19.624,4436.9
+1701291720000,19.625,19.644,19.615,19.636,3988.9
+1701291780000,19.634,19.648,19.621,19.621,1974.8
+1701291840000,19.621,19.624,19.591,19.599,1995.5
+1701291900000,19.6,19.628,19.545,19.548,8421.7
+1701291960000,19.546,19.546,19.476,19.514,12693.2
+1701292020000,19.513,19.574,19.504,19.571,4222.7
+1701292080000,19.574,19.61,19.564,19.607,4321.9
+1701292140000,19.607,19.618,19.589,19.597,3058.6
+1701292200000,19.599,19.625,19.597,19.616,3302.4
+1701292260000,19.617,19.624,19.602,19.614,3978.1
+1701292320000,19.613,19.616,19.594,19.602,1713.7
+1701292380000,19.603,19.607,19.573,19.585,2115.9
+1701292440000,19.584,19.585,19.564,19.564,2877.2
+1701292500000,19.563,19.579,19.553,19.563,2565.1
+1701292560000,19.563,19.566,19.537,19.54,1887.2
+1701292620000,19.541,19.544,19.528,19.54,1352.3
+1701292680000,19.54,19.565,19.533,19.558,6575.1
+1701292740000,19.56,19.567,19.545,19.567,1487.8
+1701292800000,19.567,19.569,19.549,19.551,1357.7
+1701292860000,19.552,19.581,19.537,19.581,3767.2
+1701292920000,19.581,19.583,19.543,19.546,3695.8
+1701292980000,19.545,19.566,19.544,19.564,2576.3
+1701293040000,19.564,19.568,19.548,19.548,796.4
+1701293100000,19.548,19.555,19.544,19.545,1151.6
+1701293160000,19.545,19.556,19.519,19.522,3612.8
+1701293220000,19.524,19.551,19.521,19.551,2233.4
+1701293280000,19.55,19.552,19.541,19.542,599.3
+1701293340000,19.541,19.541,19.512,19.522,1544.7
+1701293400000,19.522,19.538,19.503,19.507,3354.5
+1701293460000,19.506,19.506,19.479,19.486,2950.0
+1701293520000,19.487,19.511,19.484,19.5,1425.5
+1701293580000,19.499,19.534,19.493,19.522,2501.5
+1701293640000,19.52,19.525,19.507,19.513,1218.6
+1701293700000,19.513,19.524,19.504,19.524,2032.2
+1701293760000,19.524,19.529,19.511,19.513,1368.9
+1701293820000,19.512,19.525,19.502,19.502,1615.6
+1701293880000,19.502,19.506,19.492,19.5,2776.9
+1701293940000,19.5,19.525,19.5,19.52,894.0
+1701294000000,19.52,19.553,19.509,19.553,3669.3
+1701294060000,19.553,19.555,19.54,19.55,1338.8
+1701294120000,19.551,19.569,19.551,19.561,2314.3
+1701294180000,19.561,19.564,19.55,19.556,1671.5
+1701294240000,19.557,19.567,19.545,19.556,2403.0
+1701294300000,19.557,19.584,19.547,19.572,3248.5
+1701294360000,19.572,19.583,19.563,19.58,1331.7
+1701294420000,19.578,19.581,19.571,19.577,1226.7
+1701294480000,19.574,19.578,19.571,19.574,727.4
+1701294540000,19.575,19.578,19.567,19.571,616.5
+1701294600000,19.57,19.57,19.525,19.528,5502.3
+1701294660000,19.529,19.558,19.522,19.558,3338.2
+1701294720000,19.558,19.577,19.558,19.576,1941.5
+1701294780000,19.576,19.58,19.564,19.564,828.7
+1701294840000,19.561,19.58,19.561,19.578,825.2
+1701294900000,19.574,19.603,19.571,19.602,1874.4
+1701294960000,19.602,19.619,19.588,19.588,3027.6
+1701295020000,19.586,19.61,19.586,19.609,3143.7
+1701295080000,19.609,19.616,19.599,19.613,1304.3
+1701295140000,19.612,19.627,19.599,19.62,3423.7
+1701295200000,19.62,19.633,19.615,19.633,2959.8
+1701295260000,19.632,19.637,19.626,19.634,1587.5
+1701295320000,19.634,19.634,19.617,19.619,1764.5
+1701295380000,19.62,19.63,19.617,19.63,552.4
+1701295440000,19.63,19.637,19.62,19.622,2328.9
+1701295500000,19.622,19.649,19.622,19.64,2483.7
+1701295560000,19.64,19.647,19.635,19.647,2092.1
+1701295620000,19.646,19.694,19.64,19.675,7470.1
+1701295680000,19.674,19.675,19.657,19.67,1845.2
+1701295740000,19.671,19.671,19.648,19.658,2875.4
+1701295800000,19.654,19.658,19.639,19.645,2020.4
+1701295860000,19.645,19.651,19.637,19.637,1054.2
+1701295920000,19.636,19.643,19.628,19.639,1855.5
+1701295980000,19.64,19.646,19.635,19.646,519.6
+1701296040000,19.645,19.659,19.644,19.656,1524.5
+1701296100000,19.656,19.659,19.635,19.635,2006.9
+1701296160000,19.636,19.636,19.607,19.621,6288.0
+1701296220000,19.621,19.623,19.614,19.618,1708.9
+1701296280000,19.617,19.632,19.609,19.631,1896.3
+1701296340000,19.63,19.634,19.624,19.634,795.2
+1701296400000,19.633,19.633,19.617,19.619,1116.0
+1701296460000,19.619,19.63,19.617,19.625,1085.4
+1701296520000,19.625,19.641,19.625,19.636,924.4
+1701296580000,19.637,19.642,19.631,19.636,508.6
+1701296640000,19.635,19.647,19.63,19.643,1302.5
+1701296700000,19.643,19.644,19.634,19.64,510.8
+1701296760000,19.64,19.644,19.627,19.64,1775.2
+1701296820000,19.636,19.649,19.635,19.638,4608.8
+1701296880000,19.638,19.644,19.631,19.644,1793.4
+1701296940000,19.643,19.644,19.63,19.631,3142.7
+1701297000000,19.632,19.632,19.546,19.558,17920.8
+1701297060000,19.558,19.558,19.513,19.535,8468.0
+1701297120000,19.535,19.542,19.512,19.522,3125.1
+1701297180000,19.522,19.522,19.5,19.507,2378.0
+1701297240000,19.506,19.548,19.506,19.515,9597.4
+1701297300000,19.514,19.529,19.514,19.526,1481.2
+1701297360000,19.525,19.539,19.522,19.536,3911.7
+1701297420000,19.537,19.553,19.537,19.547,1322.7
+1701297480000,19.548,19.552,19.515,19.529,2587.1
+1701297540000,19.53,19.54,19.52,19.525,1365.2
+1701297600000,19.523,19.535,19.519,19.529,1541.4
+1701297660000,19.528,19.533,19.522,19.527,1313.5
+1701297720000,19.527,19.533,19.513,19.519,2304.8
+1701297780000,19.519,19.533,19.519,19.53,1653.9
+1701297840000,19.53,19.538,19.516,19.525,2422.8
+1701297900000,19.525,19.527,19.522,19.525,639.6
+1701297960000,19.525,19.527,19.518,19.52,521.5
+1701298020000,19.521,19.529,19.521,19.528,720.6
+1701298080000,19.528,19.532,19.527,19.53,1395.9
+1701298140000,19.53,19.537,19.529,19.537,245.7
+1701298200000,19.538,19.583,19.537,19.582,4102.1
+1701298260000,19.583,19.583,19.557,19.561,1585.0
+1701298320000,19.561,19.561,19.549,19.552,1460.5
+1701298380000,19.551,19.56,19.546,19.553,2365.8
+1701298440000,19.552,19.561,19.548,19.561,613.9
+1701298500000,19.561,19.561,19.546,19.551,702.6
+1701298560000,19.55,19.551,19.541,19.541,1389.9
+1701298620000,19.54,19.54,19.535,19.535,619.9
+1701298680000,19.536,19.536,19.505,19.509,1709.7
+1701298740000,19.508,19.516,19.507,19.513,403.3
+1701298800000,19.513,19.516,19.512,19.514,739.4
+1701298860000,19.513,19.513,19.5,19.5,1338.4
+1701298920000,19.5,19.501,19.475,19.486,7503.7
+1701298980000,19.487,19.5,19.482,19.489,3098.0
+1701299040000,19.488,19.488,19.47,19.475,2893.9
+1701299100000,19.475,19.481,19.469,19.476,2899.4
+1701299160000,19.476,19.489,19.473,19.48,1175.1
+1701299220000,19.479,19.493,19.479,19.487,658.4
+1701299280000,19.486,19.489,19.481,19.485,212.1
+1701299340000,19.485,19.495,19.476,19.492,2002.6
+1701299400000,19.492,19.562,19.492,19.561,6595.8
+1701299460000,19.561,19.574,19.559,19.572,2937.0
+1701299520000,19.573,19.584,19.568,19.578,2043.6
+1701299580000,19.578,19.619,19.573,19.585,10695.3
+1701299640000,19.584,19.597,19.574,19.59,2895.8
+1701299700000,19.589,19.592,19.567,19.581,3061.5
+1701299760000,19.582,19.587,19.575,19.575,1741.4
+1701299820000,19.575,19.575,19.549,19.559,4844.1
+1701299880000,19.555,19.558,19.544,19.544,2070.1
+1701299940000,19.544,19.547,19.505,19.517,3404.0
+1701300000000,19.52,19.547,19.516,19.535,3763.2
+1701300060000,19.537,19.549,19.528,19.537,2073.5
+1701300120000,19.539,19.545,19.501,19.508,3536.7
+1701300180000,19.51,19.516,19.504,19.51,1675.3
+1701300240000,19.508,19.508,19.485,19.494,2913.8
+1701300300000,19.493,19.535,19.492,19.515,3361.5
+1701300360000,19.514,19.538,19.514,19.535,1409.2
+1701300420000,19.535,19.548,19.514,19.548,2623.4
+1701300480000,19.547,19.55,19.533,19.533,2777.1
+1701300540000,19.533,19.551,19.533,19.542,2514.2
+1701300600000,19.541,19.56,19.519,19.556,3934.1
+1701300660000,19.556,19.562,19.539,19.562,1582.6
+1701300720000,19.563,19.588,19.563,19.573,2340.1
+1701300780000,19.574,19.578,19.565,19.572,776.4
+1701300840000,19.571,19.584,19.553,19.58,3033.2
+1701300900000,19.58,19.58,19.556,19.572,3294.1
+1701300960000,19.571,19.575,19.536,19.538,1271.8
+1701301020000,19.536,19.566,19.536,19.556,2418.1
+1701301080000,19.555,19.562,19.548,19.56,1174.4
+1701301140000,19.557,19.566,19.542,19.566,3821.2
+1701301200000,19.565,19.572,19.55,19.559,2329.0
+1701301260000,19.559,19.571,19.557,19.57,2027.5
+1701301320000,19.571,19.587,19.558,19.56,3691.0
+1701301380000,19.559,19.563,19.533,19.555,5740.9
+1701301440000,19.555,19.584,19.547,19.582,1690.4
+1701301500000,19.583,19.603,19.58,19.599,3176.4
+1701301560000,19.596,19.6,19.578,19.58,1240.6
+1701301620000,19.58,19.587,19.567,19.567,1918.6
+1701301680000,19.564,19.565,19.54,19.54,1748.1
+1701301740000,19.539,19.543,19.528,19.539,2896.1
+1701301800000,19.539,19.543,19.512,19.516,2069.5
+1701301860000,19.515,19.519,19.495,19.507,3166.5
+1701301920000,19.507,19.512,19.488,19.51,6458.4
+1701301980000,19.509,19.526,19.504,19.507,6154.7
+1701302040000,19.507,19.512,19.483,19.511,3825.9
+1701302100000,19.511,19.523,19.509,19.517,3426.0
+1701302160000,19.516,19.516,19.503,19.507,1071.2
+1701302220000,19.51,19.525,19.508,19.523,3940.3
+1701302280000,19.523,19.547,19.523,19.545,3766.2
+1701302340000,19.545,19.549,19.532,19.541,2903.7
+1701302400000,19.54,19.556,19.54,19.553,3327.0
+1701302460000,19.552,19.562,19.527,19.527,4329.6
+1701302520000,19.528,19.532,19.498,19.5,3084.0
+1701302580000,19.501,19.524,19.492,19.493,7213.9
+1701302640000,19.491,19.505,19.478,19.502,5424.2
+1701302700000,19.502,19.503,19.493,19.497,1433.2
+1701302760000,19.497,19.579,19.495,19.573,5393.7
+1701302820000,19.576,19.593,19.558,19.558,5094.1
+1701302880000,19.56,19.571,19.541,19.541,2024.1
+1701302940000,19.541,19.557,19.511,19.511,3038.6
+1701303000000,19.51,19.543,19.503,19.543,3328.5
+1701303060000,19.542,19.547,19.497,19.498,2731.4
+1701303120000,19.498,19.509,19.486,19.5,2255.9
+1701303180000,19.502,19.516,19.495,19.495,1329.4
+1701303240000,19.495,19.497,19.468,19.476,4243.7
+1701303300000,19.475,19.477,19.453,19.454,5876.7
+1701303360000,19.454,19.485,19.427,19.432,6943.0
+1701303420000,19.43,19.455,19.417,19.453,5847.6
+1701303480000,19.455,19.459,19.423,19.433,3571.6
+1701303540000,19.433,19.433,19.418,19.425,4436.4
+1701303600000,19.423,19.442,19.417,19.435,2940.1
+1701303660000,19.435,19.473,19.417,19.473,4871.1
+1701303720000,19.473,19.525,19.472,19.525,4237.5
+1701303780000,19.526,19.576,19.526,19.572,7807.2
+1701303840000,19.572,19.588,19.554,19.58,3623.9
+1701303900000,19.583,19.625,19.539,19.539,11820.7
+1701303960000,19.538,19.566,19.536,19.547,3768.9
+1701304020000,19.549,19.549,19.526,19.537,3413.6
+1701304080000,19.537,19.554,19.519,19.521,3357.4
+1701304140000,19.52,19.549,19.49,19.541,8124.4
+1701304200000,19.539,19.586,19.532,19.586,7675.8
+1701304260000,19.585,19.61,19.569,19.61,5771.2
+1701304320000,19.61,19.658,19.609,19.647,4238.2
+1701304380000,19.645,19.663,19.631,19.637,6092.8
+1701304440000,19.639,19.643,19.616,19.626,2510.3
+1701304500000,19.628,19.654,19.618,19.652,2750.5
+1701304560000,19.654,19.661,19.627,19.639,4401.9
+1701304620000,19.639,19.641,19.619,19.623,3422.9
+1701304680000,19.623,19.623,19.581,19.581,3004.3
+1701304740000,19.58,19.627,19.569,19.611,4387.3
+1701304800000,19.611,19.63,19.569,19.575,4150.9
+1701304860000,19.575,19.618,19.575,19.617,2679.9
+1701304920000,19.618,19.645,19.617,19.632,3406.3
+1701304980000,19.633,19.649,19.627,19.628,1132.4
+1701305040000,19.63,19.657,19.628,19.654,2456.2
+1701305100000,19.653,19.7,19.629,19.694,7995.3
+1701305160000,19.698,19.722,19.679,19.703,9656.0
+1701305220000,19.703,19.734,19.701,19.701,7731.1
+1701305280000,19.704,19.705,19.655,19.655,6745.8
+1701305340000,19.662,19.665,19.621,19.637,5736.0
+1701305400000,19.638,19.652,19.622,19.622,2985.9
+1701305460000,19.622,19.628,19.594,19.621,3755.4
+1701305520000,19.622,19.622,19.598,19.612,3154.3
+1701305580000,19.612,19.635,19.612,19.62,3180.3
+1701305640000,19.62,19.626,19.609,19.609,1123.9
+1701305700000,19.614,19.62,19.602,19.613,3085.4
+1701305760000,19.612,19.618,19.58,19.58,4988.5
+1701305820000,19.579,19.585,19.559,19.559,3336.7
+1701305880000,19.559,19.565,19.539,19.543,4039.1
+1701305940000,19.543,19.543,19.516,19.521,3950.3
+1701306000000,19.52,19.53,19.502,19.508,2513.9
+1701306060000,19.51,19.51,19.432,19.439,12264.1
+1701306120000,19.439,19.445,19.412,19.42,8648.0
+1701306180000,19.421,19.425,19.402,19.408,6357.2
+1701306240000,19.407,19.409,19.342,19.388,22250.6
+1701306300000,19.384,19.407,19.378,19.407,4473.3
+1701306360000,19.408,19.423,19.315,19.33,10423.8
+1701306420000,19.329,19.371,19.29,19.371,11070.5
+1701306480000,19.369,19.371,19.337,19.358,3701.1
+1701306540000,19.358,19.358,19.327,19.338,5522.9
+1701306600000,19.338,19.356,19.304,19.356,4973.9
+1701306660000,19.356,19.424,19.355,19.396,5699.6
+1701306720000,19.396,19.401,19.341,19.364,4996.0
+1701306780000,19.364,19.378,19.346,19.347,2239.9
+1701306840000,19.347,19.368,19.342,19.362,1475.3
+1701306900000,19.362,19.365,19.334,19.34,3176.7
+1701306960000,19.341,19.344,19.303,19.333,8919.8
+1701307020000,19.334,19.355,19.305,19.324,10380.0
+1701307080000,19.322,19.393,19.32,19.38,3875.6
+1701307140000,19.379,19.414,19.372,19.381,6153.1
+1701307200000,19.377,19.389,19.366,19.368,2947.6
+1701307260000,19.368,19.376,19.318,19.319,3850.3
+1701307320000,19.318,19.334,19.292,19.299,4614.2
+1701307380000,19.299,19.339,19.275,19.291,6652.0
+1701307440000,19.289,19.316,19.288,19.315,4085.1
+1701307500000,19.314,19.351,19.271,19.349,6077.6
+1701307560000,19.345,19.36,19.339,19.35,4489.9
+1701307620000,19.351,19.351,19.312,19.316,3135.2
+1701307680000,19.321,19.354,19.321,19.342,2054.2
+1701307740000,19.344,19.373,19.341,19.349,2412.5
+1701307800000,19.347,19.394,19.341,19.386,2509.7
+1701307860000,19.389,19.433,19.364,19.381,8658.2
+1701307920000,19.381,19.427,19.376,19.425,5335.9
+1701307980000,19.421,19.444,19.419,19.44,2066.5
+1701308040000,19.441,19.466,19.423,19.463,4960.8
+1701308100000,19.461,19.469,19.431,19.437,3216.1
+1701308160000,19.437,19.447,19.408,19.408,3949.0
+1701308220000,19.407,19.429,19.394,19.397,3821.0
+1701308280000,19.397,19.403,19.384,19.391,3210.7
+1701308340000,19.392,19.392,19.354,19.381,2605.7
+1701308400000,19.382,19.383,19.332,19.332,2760.4
+1701308460000,19.335,19.34,19.324,19.329,1826.4
+1701308520000,19.327,19.341,19.3,19.324,5111.4
+1701308580000,19.324,19.341,19.318,19.337,2137.2
+1701308640000,19.34,19.346,19.329,19.339,2291.0
+1701308700000,19.337,19.351,19.329,19.351,2428.0
+1701308760000,19.35,19.384,19.341,19.384,2341.7
+1701308820000,19.384,19.402,19.384,19.387,3498.7
+1701308880000,19.39,19.395,19.381,19.389,394.0
+1701308940000,19.39,19.41,19.39,19.41,1800.8
+1701309000000,19.41,19.41,19.356,19.365,3655.0
+1701309060000,19.366,19.39,19.363,19.382,2120.8
+1701309120000,19.383,19.395,19.367,19.367,2397.6
+1701309180000,19.369,19.381,19.356,19.36,4234.6
+1701309240000,19.359,19.359,19.331,19.342,4706.7
+1701309300000,19.34,19.355,19.336,19.347,3517.0
+1701309360000,19.345,19.348,19.331,19.342,1484.7
+1701309420000,19.337,19.345,19.326,19.331,3302.9
+1701309480000,19.331,19.343,19.331,19.335,2023.9
+1701309540000,19.337,19.344,19.321,19.322,2315.1
+1701309600000,19.323,19.336,19.32,19.325,2984.0
+1701309660000,19.325,19.343,19.325,19.343,1695.7
+1701309720000,19.342,19.378,19.342,19.376,2369.8
+1701309780000,19.376,19.378,19.334,19.342,5190.1
+1701309840000,19.343,19.344,19.32,19.328,6852.5
+1701309900000,19.328,19.348,19.322,19.344,1838.3
+1701309960000,19.344,19.352,19.322,19.323,2915.7
+1701310020000,19.326,19.363,19.326,19.353,1824.0
+1701310080000,19.354,19.377,19.354,19.37,1781.4
+1701310140000,19.366,19.376,19.352,19.369,3322.4
+1701310200000,19.369,19.373,19.33,19.331,3427.7
+1701310260000,19.33,19.345,19.329,19.343,1906.8
+1701310320000,19.341,19.341,19.327,19.332,1330.4
+1701310380000,19.331,19.337,19.316,19.318,4356.6
+1701310440000,19.32,19.325,19.315,19.318,1366.6
+1701310500000,19.316,19.333,19.304,19.333,4032.9
+1701310560000,19.334,19.346,19.33,19.339,1215.4
+1701310620000,19.34,19.354,19.338,19.348,2134.7
+1701310680000,19.349,19.349,19.3,19.301,2310.0
+1701310740000,19.302,19.326,19.298,19.314,5866.5
+1701310800000,19.314,19.314,19.287,19.294,5444.1
+1701310860000,19.293,19.293,19.278,19.286,3025.8
+1701310920000,19.281,19.286,19.261,19.262,3781.6
+1701310980000,19.261,19.275,19.236,19.272,6935.8
+1701311040000,19.275,19.294,19.263,19.289,3374.7
+1701311100000,19.294,19.339,19.29,19.338,3412.0
+1701311160000,19.336,19.38,19.335,19.371,10736.4
+1701311220000,19.372,19.381,19.353,19.37,5696.7
+1701311280000,19.37,19.381,19.364,19.381,2512.2
+1701311340000,19.378,19.441,19.374,19.441,9690.8
+1701311400000,19.441,19.441,19.397,19.41,6992.2
+1701311460000,19.409,19.416,19.386,19.395,2211.1
+1701311520000,19.395,19.411,19.386,19.388,1318.2
+1701311580000,19.389,19.426,19.383,19.426,3252.2
+1701311640000,19.428,19.463,19.425,19.458,2776.5
+1701311700000,19.458,19.482,19.427,19.444,8709.2
+1701311760000,19.444,19.462,19.436,19.462,2652.4
+1701311820000,19.455,19.487,19.453,19.48,3181.0
+1701311880000,19.478,19.572,19.478,19.563,24847.6
+1701311940000,19.561,19.616,19.556,19.584,17387.9
+1701312000000,19.584,19.616,19.584,19.612,6689.2
+1701312060000,19.613,19.643,19.609,19.64,8345.5
+1701312120000,19.64,19.652,19.624,19.624,6316.2
+1701312180000,19.626,19.64,19.596,19.64,7114.5
+1701312240000,19.638,19.647,19.606,19.609,1978.8
+1701312300000,19.611,19.641,19.595,19.607,4078.2
+1701312360000,19.606,19.615,19.575,19.58,7457.8
+1701312420000,19.579,19.595,19.574,19.592,3739.6
+1701312480000,19.592,19.625,19.581,19.625,7497.0
+1701312540000,19.625,19.711,19.622,19.679,23675.3
+1701312600000,19.679,19.689,19.611,19.613,9718.5
+1701312660000,19.621,19.63,19.591,19.606,4913.0
+1701312720000,19.607,19.617,19.597,19.615,2182.2
+1701312780000,19.613,19.628,19.607,19.609,1990.4
+1701312840000,19.608,19.609,19.585,19.601,2500.4
+1701312900000,19.6,19.631,19.6,19.605,2975.4
+1701312960000,19.61,19.629,19.597,19.609,3740.7
+1701313020000,19.607,19.626,19.596,19.603,1579.9
+1701313080000,19.604,19.606,19.589,19.59,1944.6
+1701313140000,19.593,19.596,19.584,19.588,1239.9
+1701313200000,19.589,19.617,19.564,19.595,19604.2
+1701313260000,19.593,19.599,19.585,19.585,1988.8
+1701313320000,19.584,19.584,19.528,19.528,6276.4
+1701313380000,19.528,19.537,19.503,19.508,2784.1
+1701313440000,19.509,19.547,19.501,19.538,4964.2
+1701313500000,19.537,19.548,19.519,19.52,2699.6
+1701313560000,19.52,19.526,19.492,19.501,2683.1
+1701313620000,19.502,19.511,19.49,19.494,3903.3
+1701313680000,19.494,19.507,19.468,19.472,3153.7
+1701313740000,19.471,19.482,19.454,19.464,9446.4
+1701313800000,19.464,19.478,19.46,19.465,2461.1
+1701313860000,19.464,19.467,19.441,19.458,2561.0
+1701313920000,19.458,19.484,19.458,19.465,2175.4
+1701313980000,19.466,19.48,19.451,19.478,2180.4
+1701314040000,19.478,19.493,19.471,19.486,2266.2
+1701314100000,19.486,19.489,19.456,19.459,2304.4
+1701314160000,19.46,19.5,19.456,19.484,5031.2
+1701314220000,19.485,19.505,19.482,19.505,1613.3
+1701314280000,19.501,19.505,19.486,19.491,1937.6
+1701314340000,19.491,19.503,19.462,19.465,5844.7
+1701314400000,19.466,19.47,19.446,19.451,3081.2
+1701314460000,19.45,19.473,19.44,19.469,3109.3
+1701314520000,19.47,19.507,19.466,19.506,2807.2
+1701314580000,19.506,19.51,19.492,19.494,3251.0
+1701314640000,19.493,19.51,19.492,19.505,1007.8
+1701314700000,19.509,19.509,19.492,19.507,1668.7
+1701314760000,19.505,19.54,19.504,19.531,3282.0
+1701314820000,19.532,19.541,19.516,19.539,3589.2
+1701314880000,19.535,19.556,19.525,19.556,3730.4
+1701314940000,19.556,19.564,19.546,19.552,4504.3
+1701315000000,19.55,19.581,19.517,19.518,10136.9
+1701315060000,19.516,19.542,19.512,19.523,1709.8
+1701315120000,19.519,19.53,19.505,19.523,4164.6
+1701315180000,19.522,19.574,19.519,19.563,2801.6
+1701315240000,19.562,19.62,19.562,19.616,17158.7
+1701315300000,19.615,19.643,19.611,19.63,7682.9
+1701315360000,19.629,19.657,19.614,19.637,6246.3
+1701315420000,19.637,19.665,19.637,19.645,3868.5
+1701315480000,19.641,19.654,19.631,19.65,4893.4
+1701315540000,19.654,19.682,19.653,19.671,8187.5
+1701315600000,19.671,19.685,19.65,19.674,7712.4
+1701315660000,19.674,19.773,19.658,19.729,25191.8
+1701315720000,19.728,19.794,19.715,19.76,26130.9
+1701315780000,19.76,19.767,19.732,19.742,6903.0
+1701315840000,19.74,19.752,19.705,19.72,8100.6
+1701315900000,19.722,19.763,19.714,19.759,24670.5
+1701315960000,19.756,19.768,19.717,19.726,15355.1
+1701316020000,19.722,19.763,19.721,19.758,4007.0
+1701316080000,19.758,19.819,19.742,19.808,8776.2
+1701316140000,19.807,19.88,19.789,19.867,22451.2
+1701316200000,19.868,19.869,19.798,19.798,7226.0
+1701316260000,19.797,19.814,19.78,19.787,3616.0
+1701316320000,19.784,19.784,19.735,19.764,9386.9
+1701316380000,19.765,19.771,19.744,19.76,4387.3
+1701316440000,19.76,19.818,19.757,19.805,4720.2
+1701316500000,19.805,19.814,19.777,19.78,5505.2
+1701316560000,19.78,19.791,19.746,19.76,3168.5
+1701316620000,19.759,19.792,19.75,19.768,3310.0
+1701316680000,19.769,19.801,19.758,19.792,3381.2
+1701316740000,19.793,19.817,19.778,19.813,2804.6
+1701316800000,19.814,19.814,19.758,19.768,5326.8
+1701316860000,19.766,19.786,19.741,19.77,6345.0
+1701316920000,19.767,19.77,19.725,19.743,4034.4
+1701316980000,19.742,19.79,19.73,19.781,3420.6
+1701317040000,19.781,19.789,19.771,19.784,2637.0
+1701317100000,19.784,19.784,19.76,19.771,2136.7
+1701317160000,19.77,19.793,19.77,19.774,4405.0
+1701317220000,19.772,19.822,19.764,19.818,3573.3
+1701317280000,19.817,19.839,19.806,19.808,3479.7
+1701317340000,19.805,19.806,19.762,19.767,3804.4
+1701317400000,19.768,19.812,19.758,19.801,2515.0
+1701317460000,19.801,19.817,19.792,19.8,5480.4
+1701317520000,19.8,19.821,19.781,19.818,15186.9
+1701317580000,19.818,19.822,19.796,19.808,2882.1
+1701317640000,19.807,19.831,19.806,19.825,2124.5
+1701317700000,19.825,19.87,19.815,19.861,5084.4
+1701317760000,19.859,19.888,19.846,19.85,6220.3
+1701317820000,19.849,19.866,19.803,19.808,6686.8
+1701317880000,19.808,19.848,19.797,19.818,6221.0
+1701317940000,19.816,19.822,19.794,19.8,3844.9
+1701318000000,19.801,19.807,19.78,19.788,2721.7
+1701318060000,19.786,19.8,19.758,19.771,4900.4
+1701318120000,19.77,19.789,19.723,19.736,8514.1
+1701318180000,19.737,19.748,19.73,19.742,5961.2
+1701318240000,19.741,19.754,19.73,19.739,6644.8
+1701318300000,19.735,19.745,19.73,19.745,4836.8
+1701318360000,19.745,19.75,19.737,19.739,1121.4
+1701318420000,19.736,19.784,19.735,19.769,3466.1
+1701318480000,19.766,19.791,19.746,19.746,4213.9
+1701318540000,19.746,19.761,19.73,19.731,4885.6
+1701318600000,19.73,19.738,19.707,19.714,3587.9
+1701318660000,19.712,19.719,19.678,19.687,3855.0
+1701318720000,19.69,19.693,19.675,19.685,5210.4
+1701318780000,19.685,19.71,19.67,19.703,5558.0
+1701318840000,19.701,19.708,19.688,19.696,1441.9
+1701318900000,19.695,19.724,19.693,19.72,1135.9
+1701318960000,19.719,19.756,19.717,19.755,2456.5
+1701319020000,19.754,19.758,19.733,19.738,1338.0
+1701319080000,19.739,19.74,19.708,19.714,3508.2
+1701319140000,19.714,19.714,19.673,19.698,12201.0
+1701319200000,19.698,19.699,19.628,19.658,14860.7
+1701319260000,19.658,19.696,19.658,19.693,2480.0
+1701319320000,19.692,19.711,19.685,19.686,2902.2
+1701319380000,19.686,19.688,19.65,19.65,5078.0
+1701319440000,19.651,19.696,19.651,19.673,7320.2
+1701319500000,19.673,19.679,19.621,19.625,7464.2
+1701319560000,19.627,19.641,19.59,19.623,7713.7
+1701319620000,19.624,19.629,19.591,19.609,7810.8
+1701319680000,19.614,19.627,19.601,19.601,3994.7
+1701319740000,19.605,19.613,19.59,19.597,4695.3
+1701319800000,19.595,19.622,19.589,19.611,2458.7
+1701319860000,19.61,19.61,19.571,19.585,4080.4
+1701319920000,19.585,19.585,19.562,19.574,4867.8
+1701319980000,19.575,19.582,19.564,19.573,4349.6
+1701320040000,19.57,19.594,19.562,19.59,3747.3
+1701320100000,19.59,19.612,19.584,19.598,2505.2
+1701320160000,19.599,19.613,19.574,19.596,2520.7
+1701320220000,19.596,19.62,19.592,19.597,3396.1
+1701320280000,19.597,19.597,19.577,19.591,1242.2
+1701320340000,19.59,19.602,19.583,19.597,1423.4
+1701320400000,19.598,19.61,19.57,19.57,9222.8
+1701320460000,19.571,19.589,19.547,19.555,7479.5
+1701320520000,19.554,19.591,19.539,19.582,19310.2
+1701320580000,19.579,19.597,19.573,19.578,2618.0
+1701320640000,19.58,19.589,19.526,19.535,14813.9
+1701320700000,19.535,19.559,19.527,19.551,9142.4
+1701320760000,19.551,19.556,19.54,19.546,1043.1
+1701320820000,19.545,19.572,19.519,19.519,7578.9
+1701320880000,19.519,19.524,19.503,19.519,2719.0
+1701320940000,19.519,19.52,19.474,19.478,7225.9
+1701321000000,19.475,19.523,19.473,19.499,4586.7
+1701321060000,19.499,19.505,19.486,19.494,3242.9
+1701321120000,19.493,19.496,19.471,19.486,2710.8
+1701321180000,19.487,19.503,19.486,19.487,2356.7
+1701321240000,19.487,19.5,19.468,19.482,6138.8
+1701321300000,19.483,19.483,19.45,19.453,6154.9
+1701321360000,19.454,19.458,19.426,19.431,4817.6
+1701321420000,19.43,19.441,19.4,19.414,10839.6
+1701321480000,19.414,19.418,19.389,19.398,9570.7
+1701321540000,19.398,19.398,19.362,19.37,7637.8
+1701321600000,19.371,19.388,19.364,19.378,6804.3
+1701321660000,19.379,19.384,19.357,19.364,7456.8
+1701321720000,19.364,19.379,19.357,19.374,4018.3
+1701321780000,19.374,19.376,19.359,19.365,2249.2
+1701321840000,19.365,19.365,19.333,19.337,4706.7
+1701321900000,19.339,19.388,19.334,19.38,3722.8
+1701321960000,19.38,19.4,19.373,19.38,3046.9
+1701322020000,19.379,19.422,19.378,19.397,4527.0
+1701322080000,19.398,19.422,19.387,19.422,2133.2
+1701322140000,19.422,19.446,19.406,19.446,3146.7
+1701322200000,19.445,19.446,19.426,19.44,3639.9
+1701322260000,19.439,19.44,19.413,19.429,2870.6
+1701322320000,19.43,19.436,19.421,19.43,1489.0
+1701322380000,19.429,19.469,19.417,19.465,4338.3
+1701322440000,19.466,19.493,19.463,19.479,5072.3
+1701322500000,19.479,19.484,19.45,19.461,3897.2
+1701322560000,19.461,19.467,19.422,19.432,3247.7
+1701322620000,19.43,19.443,19.401,19.418,9125.5
+1701322680000,19.416,19.422,19.402,19.404,3870.2
+1701322740000,19.404,19.435,19.402,19.428,5832.2
+1701322800000,19.43,19.444,19.428,19.443,1160.9
+1701322860000,19.442,19.454,19.439,19.446,2764.0
+1701322920000,19.445,19.474,19.439,19.44,2574.5
+1701322980000,19.44,19.44,19.407,19.41,3426.4
+1701323040000,19.412,19.428,19.396,19.422,5814.7
+1701323100000,19.421,19.425,19.403,19.424,1801.5
+1701323160000,19.424,19.446,19.423,19.423,3233.1
+1701323220000,19.423,19.43,19.41,19.414,997.2
+1701323280000,19.414,19.423,19.36,19.385,12122.4
+1701323340000,19.385,19.403,19.376,19.402,2898.3
+1701323400000,19.401,19.404,19.387,19.404,1859.8
+1701323460000,19.403,19.418,19.4,19.413,1032.2
+1701323520000,19.411,19.423,19.377,19.379,2162.4
+1701323580000,19.379,19.389,19.371,19.385,3015.4
+1701323640000,19.386,19.393,19.377,19.387,3260.7
+1701323700000,19.386,19.387,19.34,19.343,4060.0
+1701323760000,19.343,19.368,19.333,19.368,6724.9
+1701323820000,19.367,19.385,19.361,19.375,4045.4
+1701323880000,19.374,19.407,19.37,19.401,2722.0
+1701323940000,19.401,19.406,19.385,19.401,5231.3
+1701324000000,19.402,19.41,19.363,19.399,4999.2
+1701324060000,19.4,19.411,19.395,19.4,2740.9
+1701324120000,19.4,19.413,19.398,19.404,1797.0
+1701324180000,19.405,19.411,19.396,19.408,1381.7
+1701324240000,19.408,19.428,19.406,19.421,4216.3
+1701324300000,19.42,19.45,19.42,19.444,2412.4
+1701324360000,19.449,19.455,19.434,19.452,3055.8
+1701324420000,19.452,19.474,19.448,19.472,3613.8
+1701324480000,19.47,19.477,19.459,19.473,4441.5
+1701324540000,19.474,19.49,19.461,19.487,1634.5
+1701324600000,19.488,19.507,19.482,19.502,5194.1
+1701324660000,19.504,19.512,19.495,19.498,2859.5
+1701324720000,19.498,19.517,19.498,19.505,3646.6
+1701324780000,19.507,19.517,19.499,19.509,2387.9
+1701324840000,19.509,19.513,19.504,19.507,1330.8
+1701324900000,19.508,19.511,19.481,19.509,4048.2
+1701324960000,19.51,19.546,19.504,19.522,6715.0
+1701325020000,19.52,19.554,19.519,19.552,4786.9
+1701325080000,19.553,19.565,19.541,19.555,6891.6
+1701325140000,19.555,19.587,19.55,19.583,4726.3
+1701325200000,19.582,19.592,19.564,19.564,4935.4
+1701325260000,19.564,19.591,19.552,19.577,5219.6
+1701325320000,19.577,19.589,19.528,19.528,4787.5
+1701325380000,19.529,19.544,19.507,19.513,4903.8
+1701325440000,19.509,19.51,19.473,19.475,4166.1
+1701325500000,19.477,19.496,19.473,19.48,3229.2
+1701325560000,19.48,19.499,19.463,19.498,5460.2
+1701325620000,19.499,19.515,19.494,19.514,2065.2
+1701325680000,19.515,19.577,19.515,19.567,4666.7
+1701325740000,19.567,19.57,19.544,19.544,1895.3
+1701325800000,19.545,19.548,19.5,19.509,3990.7
+1701325860000,19.51,19.511,19.483,19.51,3215.2
+1701325920000,19.512,19.516,19.497,19.516,1616.1
+1701325980000,19.516,19.579,19.515,19.575,4042.2
+1701326040000,19.576,19.602,19.554,19.557,5053.8
+1701326100000,19.556,19.556,19.519,19.519,2633.3
+1701326160000,19.519,19.529,19.494,19.5,3703.6
+1701326220000,19.501,19.523,19.501,19.505,1826.2
+1701326280000,19.504,19.504,19.488,19.492,1329.3
+1701326340000,19.491,19.504,19.483,19.493,4264.4
+1701326400000,19.493,19.5,19.471,19.475,2907.1
+1701326460000,19.474,19.485,19.47,19.482,2777.4
+1701326520000,19.482,19.488,19.463,19.463,1761.0
+1701326580000,19.463,19.474,19.458,19.458,1981.3
+1701326640000,19.459,19.482,19.45,19.464,4136.9
+1701326700000,19.461,19.473,19.454,19.455,3010.3
+1701326760000,19.455,19.466,19.423,19.433,4639.9
+1701326820000,19.433,19.455,19.429,19.452,3827.0
+1701326880000,19.452,19.471,19.433,19.435,2609.6
+1701326940000,19.434,19.439,19.408,19.417,4683.8
+1701327000000,19.421,19.448,19.381,19.398,9202.5
+1701327060000,19.396,19.458,19.396,19.454,3452.2
+1701327120000,19.455,19.54,19.455,19.54,8725.4
+1701327180000,19.539,19.551,19.494,19.516,2952.6
+1701327240000,19.515,19.562,19.515,19.558,2380.3
+1701327300000,19.556,19.556,19.53,19.543,1971.0
+1701327360000,19.545,19.546,19.524,19.54,2861.9
+1701327420000,19.539,19.57,19.531,19.563,3789.1
+1701327480000,19.566,19.587,19.563,19.58,1851.5
+1701327540000,19.58,19.586,19.551,19.565,3700.3
+1701327600000,19.565,19.589,19.548,19.569,4080.0
+1701327660000,19.57,19.607,19.57,19.594,4812.6
+1701327720000,19.597,19.6,19.544,19.547,3278.2
+1701327780000,19.546,19.562,19.54,19.549,3338.7
+1701327840000,19.549,19.577,19.53,19.565,4047.0
+1701327900000,19.565,19.589,19.56,19.563,1960.0
+1701327960000,19.562,19.578,19.559,19.565,1359.5
+1701328020000,19.565,19.566,19.532,19.532,3061.6
+1701328080000,19.532,19.552,19.505,19.548,5292.9
+1701328140000,19.549,19.581,19.543,19.579,2841.9
+1701328200000,19.581,19.584,19.562,19.569,1738.3
+1701328260000,19.571,19.573,19.561,19.561,1068.0
+1701328320000,19.562,19.592,19.56,19.592,2713.0
+1701328380000,19.593,19.62,19.587,19.61,5398.0
+1701328440000,19.61,19.633,19.6,19.628,6434.1
+1701328500000,19.627,19.656,19.618,19.618,4681.9
+1701328560000,19.618,19.685,19.618,19.669,6277.7
+1701328620000,19.667,19.691,19.632,19.637,9177.1
+1701328680000,19.636,19.64,19.613,19.639,3786.6
+1701328740000,19.64,19.652,19.618,19.649,4198.1
+1701328800000,19.649,19.649,19.593,19.598,3840.0
+1701328860000,19.596,19.633,19.596,19.615,4259.3
+1701328920000,19.616,19.62,19.593,19.596,1937.4
+1701328980000,19.597,19.597,19.584,19.585,1478.1
+1701329040000,19.586,19.592,19.562,19.562,2201.9
+1701329100000,19.562,19.614,19.558,19.585,2518.2
+1701329160000,19.584,19.598,19.574,19.584,1463.1
+1701329220000,19.589,19.631,19.589,19.604,3833.6
+1701329280000,19.602,19.608,19.573,19.604,3417.4
+1701329340000,19.604,19.627,19.589,19.621,2574.2
+1701329400000,19.621,19.622,19.546,19.551,9173.5
+1701329460000,19.552,19.59,19.55,19.588,2697.1
+1701329520000,19.588,19.596,19.571,19.572,1613.9
+1701329580000,19.571,19.576,19.547,19.563,3161.0
+1701329640000,19.56,19.586,19.559,19.581,749.3
+1701329700000,19.581,19.599,19.577,19.585,2544.6
+1701329760000,19.587,19.638,19.587,19.624,5575.3
+1701329820000,19.624,19.636,19.614,19.628,5839.9
+1701329880000,19.628,19.647,19.628,19.632,2295.9
+1701329940000,19.631,19.654,19.628,19.637,2936.3
+1701330000000,19.638,19.646,19.611,19.63,2941.1
+1701330060000,19.63,19.64,19.584,19.601,2646.2
+1701330120000,19.596,19.603,19.576,19.583,3090.2
+1701330180000,19.58,19.58,19.533,19.553,4244.7
+1701330240000,19.555,19.56,19.523,19.533,6004.4
+1701330300000,19.532,19.541,19.507,19.507,4372.4
+1701330360000,19.511,19.515,19.5,19.507,2058.4
+1701330420000,19.509,19.547,19.506,19.54,2115.4
+1701330480000,19.54,19.554,19.534,19.553,1505.4
+1701330540000,19.554,19.555,19.505,19.513,2709.5
+1701330600000,19.513,19.518,19.5,19.517,5456.1
+1701330660000,19.516,19.532,19.51,19.531,806.5
+1701330720000,19.531,19.55,19.516,19.518,2516.0
+1701330780000,19.518,19.524,19.5,19.512,6044.9
+1701330840000,19.509,19.516,19.482,19.495,3984.1
+1701330900000,19.497,19.502,19.47,19.48,5372.8
+1701330960000,19.481,19.49,19.46,19.479,3104.9
+1701331020000,19.478,19.492,19.456,19.482,6109.9
+1701331080000,19.48,19.493,19.462,19.491,1721.5
+1701331140000,19.494,19.536,19.494,19.531,4007.7
+1701331200000,19.531,19.584,19.531,19.583,6060.8
+1701331260000,19.583,19.62,19.575,19.62,3312.6
+1701331320000,19.619,19.629,19.602,19.602,6348.0
+1701331380000,19.602,19.661,19.552,19.552,12707.9
+1701331440000,19.553,19.584,19.534,19.536,6815.2
+1701331500000,19.536,19.552,19.512,19.514,4715.7
+1701331560000,19.517,19.517,19.467,19.467,14070.0
+1701331620000,19.47,19.474,19.43,19.455,5104.4
+1701331680000,19.453,19.464,19.43,19.434,5483.2
+1701331740000,19.436,19.472,19.418,19.471,14902.6
+1701331800000,19.471,19.471,19.417,19.437,4291.9
+1701331860000,19.433,19.435,19.406,19.427,6825.1
+1701331920000,19.425,19.44,19.41,19.419,4378.5
+1701331980000,19.417,19.432,19.4,19.415,11015.7
+1701332040000,19.414,19.429,19.399,19.409,5230.1
+1701332100000,19.404,19.437,19.396,19.434,3941.3
+1701332160000,19.435,19.465,19.435,19.447,4313.5
+1701332220000,19.446,19.469,19.441,19.445,2874.1
+1701332280000,19.446,19.463,19.407,19.418,3334.9
+1701332340000,19.42,19.424,19.396,19.421,3190.5
+1701332400000,19.421,19.447,19.418,19.43,2239.7
+1701332460000,19.43,19.458,19.406,19.438,4187.0
+1701332520000,19.439,19.474,19.435,19.471,2708.5
+1701332580000,19.47,19.474,19.447,19.465,2546.9
+1701332640000,19.465,19.493,19.402,19.422,30725.8
+1701332700000,19.421,19.448,19.373,19.376,10080.8
+1701332760000,19.378,19.378,19.352,19.369,7534.3
+1701332820000,19.37,19.397,19.367,19.397,1926.7
+1701332880000,19.396,19.423,19.396,19.423,2001.0
+1701332940000,19.423,19.435,19.411,19.412,2360.1
+1701333000000,19.415,19.426,19.393,19.393,2393.1
+1701333060000,19.394,19.456,19.39,19.453,4467.6
+1701333120000,19.455,19.469,19.433,19.444,5069.7
+1701333180000,19.444,19.466,19.441,19.444,1945.3
+1701333240000,19.445,19.463,19.445,19.448,1112.4
+1701333300000,19.448,19.471,19.411,19.414,4157.6
+1701333360000,19.414,19.414,19.383,19.383,3340.8
+1701333420000,19.383,19.386,19.347,19.347,5605.7
+1701333480000,19.348,19.355,19.334,19.34,3655.2
+1701333540000,19.341,19.358,19.31,19.352,8905.3
+1701333600000,19.352,19.352,19.3,19.325,10932.6
+1701333660000,19.322,19.322,19.302,19.315,3799.0
+1701333720000,19.309,19.366,19.302,19.366,3840.2
+1701333780000,19.366,19.402,19.366,19.401,4430.3
+1701333840000,19.399,19.405,19.385,19.394,2119.6
+1701333900000,19.4,19.4,19.35,19.359,2683.7
+1701333960000,19.359,19.37,19.336,19.339,4241.2
+1701334020000,19.34,19.386,19.34,19.386,2708.0
+1701334080000,19.386,19.423,19.377,19.423,3960.8
+1701334140000,19.422,19.444,19.416,19.416,5855.3
+1701334200000,19.415,19.415,19.375,19.411,1890.7
+1701334260000,19.41,19.448,19.407,19.443,1701.4
+1701334320000,19.445,19.456,19.422,19.422,2681.9
+1701334380000,19.42,19.424,19.411,19.424,1472.9
+1701334440000,19.425,19.44,19.419,19.43,993.9
+1701334500000,19.429,19.429,19.354,19.357,4952.3
+1701334560000,19.354,19.38,19.354,19.357,3001.5
+1701334620000,19.357,19.364,19.32,19.326,3059.7
+1701334680000,19.329,19.342,19.313,19.318,5028.6
+1701334740000,19.318,19.343,19.318,19.326,2004.7
+1701334800000,19.327,19.343,19.32,19.324,1999.7
+1701334860000,19.324,19.355,19.32,19.341,2777.2
+1701334920000,19.342,19.347,19.326,19.335,1856.5
+1701334980000,19.335,19.341,19.316,19.33,4925.3
+1701335040000,19.328,19.349,19.315,19.347,2087.5
+1701335100000,19.348,19.353,19.322,19.331,2168.1
+1701335160000,19.33,19.333,19.316,19.321,1574.3
+1701335220000,19.321,19.321,19.221,19.251,23574.5
+1701335280000,19.252,19.29,19.238,19.287,11624.9
+1701335340000,19.288,19.309,19.288,19.29,3375.8
+1701335400000,19.293,19.294,19.2,19.206,9653.0
+1701335460000,19.207,19.236,19.172,19.232,14082.8
+1701335520000,19.23,19.239,19.19,19.227,4414.5
+1701335580000,19.228,19.269,19.217,19.264,4351.5
+1701335640000,19.262,19.287,19.25,19.279,3041.7
+1701335700000,19.279,19.294,19.255,19.275,3045.4
+1701335760000,19.276,19.327,19.258,19.327,3465.5
+1701335820000,19.327,19.351,19.313,19.342,3879.1
+1701335880000,19.342,19.349,19.326,19.349,1320.0
+1701335940000,19.346,19.378,19.329,19.339,4240.3
+1701336000000,19.34,19.39,19.325,19.39,3281.8
+1701336060000,19.384,19.399,19.374,19.396,4369.9
+1701336120000,19.396,19.4,19.343,19.351,3831.1
+1701336180000,19.35,19.394,19.344,19.377,2641.9
+1701336240000,19.377,19.377,19.326,19.347,1908.9
+1701336300000,19.346,19.358,19.327,19.342,1491.1
+1701336360000,19.34,19.349,19.325,19.325,1020.4
+1701336420000,19.325,19.347,19.316,19.34,1129.7
+1701336480000,19.343,19.356,19.339,19.356,1012.9
+1701336540000,19.355,19.355,19.316,19.33,1562.9
+1701336600000,19.329,19.347,19.312,19.312,2533.7
+1701336660000,19.314,19.316,19.288,19.288,3209.1
+1701336720000,19.29,19.332,19.278,19.331,3331.7
+1701336780000,19.327,19.349,19.322,19.349,1936.0
+1701336840000,19.349,19.358,19.335,19.341,3462.7
+1701336900000,19.34,19.349,19.334,19.336,1562.3
+1701336960000,19.338,19.356,19.309,19.33,3049.4
+1701337020000,19.331,19.333,19.305,19.313,2783.8
+1701337080000,19.313,19.347,19.313,19.334,1837.0
+1701337140000,19.333,19.386,19.333,19.382,4684.9
+1701337200000,19.383,19.4,19.376,19.4,1974.1
+1701337260000,19.397,19.43,19.388,19.409,7714.3
+1701337320000,19.409,19.438,19.404,19.43,4091.3
+1701337380000,19.43,19.448,19.425,19.439,2537.3
+1701337440000,19.439,19.496,19.438,19.471,9432.9
+1701337500000,19.471,19.476,19.392,19.402,9509.6
+1701337560000,19.403,19.428,19.402,19.428,5475.8
+1701337620000,19.428,19.428,19.398,19.399,2463.3
+1701337680000,19.399,19.428,19.394,19.424,2199.5
+1701337740000,19.426,19.434,19.42,19.432,808.8
+1701337800000,19.43,19.43,19.39,19.416,4306.4
+1701337860000,19.415,19.445,19.413,19.423,1314.8
+1701337920000,19.43,19.459,19.426,19.457,2693.4
+1701337980000,19.457,19.457,19.403,19.411,2100.4
+1701338040000,19.411,19.42,19.386,19.386,1424.9
+1701338100000,19.39,19.396,19.362,19.368,3578.8
+1701338160000,19.367,19.367,19.347,19.351,1856.8
+1701338220000,19.351,19.355,19.334,19.353,2087.0
+1701338280000,19.356,19.374,19.347,19.35,1164.8
+1701338340000,19.35,19.354,19.345,19.348,609.2
+1701338400000,19.348,19.371,19.343,19.37,3010.6
+1701338460000,19.37,19.376,19.356,19.376,3141.9
+1701338520000,19.374,19.378,19.33,19.33,3928.2
+1701338580000,19.329,19.342,19.31,19.315,5647.8
+1701338640000,19.316,19.339,19.305,19.336,4897.8
+1701338700000,19.336,19.34,19.298,19.313,13550.4
+1701338760000,19.313,19.33,19.307,19.33,2096.7
+1701338820000,19.33,19.337,19.312,19.315,1834.1
+1701338880000,19.314,19.316,19.289,19.294,2988.3
+1701338940000,19.295,19.329,19.295,19.304,2393.2
+1701339000000,19.305,19.326,19.289,19.325,4278.5
+1701339060000,19.325,19.34,19.315,19.331,2330.7
+1701339120000,19.334,19.346,19.328,19.346,1068.6
+1701339180000,19.344,19.374,19.34,19.372,1621.8
+1701339240000,19.373,19.373,19.353,19.354,974.7
+1701339300000,19.355,19.407,19.355,19.379,4019.6
+1701339360000,19.38,19.394,19.379,19.392,898.6
+1701339420000,19.389,19.412,19.388,19.411,2261.3
+1701339480000,19.41,19.41,19.388,19.402,1260.9
+1701339540000,19.401,19.42,19.399,19.418,2028.5
+1701339600000,19.418,19.428,19.414,19.424,2150.1
+1701339660000,19.424,19.424,19.41,19.417,1156.3
+1701339720000,19.418,19.434,19.415,19.43,1511.4
+1701339780000,19.43,19.435,19.43,19.434,1608.1
+1701339840000,19.434,19.436,19.422,19.426,1453.1
+1701339900000,19.429,19.443,19.412,19.424,2386.3
+1701339960000,19.423,19.454,19.41,19.452,8625.0
+1701340020000,19.453,19.466,19.444,19.465,4431.1
+1701340080000,19.465,19.477,19.456,19.477,1688.2
+1701340140000,19.478,19.494,19.478,19.494,3115.7
+1701340200000,19.49,19.504,19.479,19.5,2593.2
+1701340260000,19.5,19.525,19.495,19.52,5272.9
+1701340320000,19.52,19.522,19.458,19.459,6102.9
+1701340380000,19.461,19.491,19.461,19.487,3194.9
+1701340440000,19.487,19.499,19.482,19.499,1527.9
+1701340500000,19.499,19.503,19.482,19.497,2692.8
+1701340560000,19.496,19.52,19.489,19.509,2745.9
+1701340620000,19.509,19.523,19.503,19.512,3213.3
+1701340680000,19.511,19.511,19.497,19.502,1915.1
+1701340740000,19.502,19.52,19.486,19.514,7257.4
+1701340800000,19.512,19.525,19.487,19.505,4256.4
+1701340860000,19.505,19.519,19.502,19.508,2046.2
+1701340920000,19.51,19.544,19.51,19.529,4177.2
+1701340980000,19.529,19.544,19.527,19.54,1779.2
+1701341040000,19.539,19.585,19.536,19.584,10036.4
+1701341100000,19.584,19.609,19.553,19.557,9680.6
+1701341160000,19.558,19.59,19.558,19.566,3147.4
+1701341220000,19.567,19.567,19.539,19.539,3896.9
+1701341280000,19.542,19.545,19.515,19.519,4056.3
+1701341340000,19.519,19.527,19.515,19.516,2140.2
+1701341400000,19.517,19.519,19.491,19.5,3770.0
+1701341460000,19.501,19.52,19.495,19.507,2457.2
+1701341520000,19.507,19.516,19.503,19.504,8397.7
+1701341580000,19.504,19.505,19.467,19.5,9576.6
+1701341640000,19.497,19.502,19.484,19.499,1761.2
+1701341700000,19.497,19.497,19.459,19.473,4904.0
+1701341760000,19.474,19.474,19.462,19.468,1199.3
+1701341820000,19.465,19.48,19.437,19.455,19145.0
+1701341880000,19.451,19.458,19.447,19.452,961.3
+1701341940000,19.452,19.455,19.438,19.44,860.4
+1701342000000,19.44,19.452,19.415,19.42,3453.6
+1701342060000,19.42,19.428,19.41,19.418,5577.8
+1701342120000,19.419,19.425,19.407,19.413,3046.9
+1701342180000,19.413,19.445,19.412,19.437,3481.0
+1701342240000,19.438,19.46,19.422,19.45,2489.5
+1701342300000,19.453,19.453,19.419,19.423,2187.8
+1701342360000,19.424,19.448,19.417,19.428,2795.0
+1701342420000,19.426,19.428,19.412,19.426,2192.3
+1701342480000,19.431,19.452,19.409,19.409,4253.9
+1701342540000,19.41,19.435,19.41,19.429,1861.0
+1701342600000,19.431,19.444,19.426,19.434,2570.2
+1701342660000,19.435,19.457,19.435,19.456,1583.9
+1701342720000,19.455,19.508,19.451,19.506,5385.6
+1701342780000,19.506,19.52,19.491,19.509,7025.3
+1701342840000,19.507,19.516,19.492,19.492,1454.0
+1701342900000,19.494,19.512,19.481,19.512,1827.4
+1701342960000,19.513,19.516,19.502,19.515,2839.4
+1701343020000,19.515,19.526,19.501,19.509,3863.4
+1701343080000,19.51,19.52,19.502,19.512,1863.4
+1701343140000,19.514,19.526,19.51,19.522,2050.8
+1701343200000,19.522,19.527,19.481,19.501,3821.3
+1701343260000,19.501,19.503,19.485,19.5,897.3
+1701343320000,19.497,19.511,19.497,19.503,2141.3
+1701343380000,19.501,19.514,19.487,19.502,1921.0
+1701343440000,19.505,19.513,19.483,19.491,3050.9
+1701343500000,19.493,19.526,19.49,19.51,2264.2
+1701343560000,19.512,19.525,19.496,19.522,6148.4
+1701343620000,19.525,19.532,19.512,19.512,2110.2
+1701343680000,19.511,19.54,19.511,19.53,1514.9
+1701343740000,19.532,19.544,19.519,19.519,1598.1
+1701343800000,19.522,19.536,19.522,19.536,1385.2
+1701343860000,19.538,19.58,19.532,19.554,12501.1
+1701343920000,19.555,19.56,19.544,19.549,1627.2
+1701343980000,19.549,19.57,19.545,19.563,2465.3
+1701344040000,19.563,19.6,19.558,19.56,10879.9
+1701344100000,19.56,19.581,19.56,19.57,10033.3
+1701344160000,19.572,19.625,19.572,19.624,9570.0
+1701344220000,19.625,19.665,19.625,19.647,25075.2
+1701344280000,19.647,19.647,19.613,19.626,3318.7
+1701344340000,19.628,19.643,19.62,19.642,2949.0
+1701344400000,19.644,19.649,19.621,19.641,4714.2
+1701344460000,19.637,19.637,19.614,19.627,2438.3
+1701344520000,19.629,19.673,19.629,19.662,5888.7
+1701344580000,19.662,19.691,19.653,19.668,13203.2
+1701344640000,19.669,19.675,19.65,19.656,2725.6
+1701344700000,19.656,19.671,19.644,19.654,3602.5
+1701344760000,19.654,19.659,19.639,19.648,3506.5
+1701344820000,19.648,19.662,19.634,19.662,3552.2
+1701344880000,19.663,19.667,19.648,19.663,1753.4
+1701344940000,19.662,19.685,19.653,19.682,3951.1
+1701345000000,19.683,19.702,19.659,19.661,7256.8
+1701345060000,19.662,19.72,19.66,19.687,7086.7
+1701345120000,19.693,19.699,19.678,19.689,3493.7
+1701345180000,19.687,19.735,19.687,19.733,5147.5
+1701345240000,19.735,19.76,19.733,19.758,6276.8
+1701345300000,19.76,19.773,19.73,19.743,12251.5
+1701345360000,19.744,19.773,19.729,19.766,4973.8
+1701345420000,19.767,19.88,19.758,19.849,28074.0
+1701345480000,19.848,19.964,19.838,19.953,36704.0
+1701345540000,19.953,19.955,19.865,19.869,16321.8
+1701345600000,19.871,19.93,19.871,19.925,9918.2
+1701345660000,19.925,19.94,19.834,19.834,11310.9
+1701345720000,19.834,19.838,19.753,19.783,24319.7
+1701345780000,19.781,19.812,19.743,19.799,7606.4
+1701345840000,19.799,19.835,19.796,19.802,6250.5
+1701345900000,19.803,19.822,19.774,19.8,6134.9
+1701345960000,19.8,19.815,19.78,19.808,3674.6
+1701346020000,19.808,19.824,19.778,19.824,9732.8
+1701346080000,19.824,19.826,19.773,19.804,11640.9
+1701346140000,19.804,19.81,19.8,19.804,15690.3
+1701346200000,19.804,19.822,19.783,19.79,21594.6
+1701346260000,19.79,19.817,19.772,19.781,4183.7
+1701346320000,19.782,19.803,19.775,19.781,4856.7
+1701346380000,19.783,19.81,19.764,19.792,4990.9
+1701346440000,19.797,19.809,19.775,19.805,3989.7
+1701346500000,19.806,19.815,19.758,19.769,5576.8
+1701346560000,19.771,19.771,19.722,19.727,11020.5
+1701346620000,19.726,19.789,19.724,19.76,4868.1
+1701346680000,19.761,19.791,19.751,19.769,4523.7
+1701346740000,19.766,19.769,19.748,19.76,1523.7
+1701346800000,19.762,19.78,19.744,19.779,3581.2
+1701346860000,19.78,19.788,19.76,19.786,1891.3
+1701346920000,19.781,19.781,19.742,19.754,2769.5
+1701346980000,19.755,19.758,19.69,19.693,5404.8
+1701347040000,19.693,19.714,19.675,19.714,7889.3
+1701347100000,19.713,19.721,19.666,19.673,5201.0
+1701347160000,19.672,19.683,19.665,19.682,5791.1
+1701347220000,19.682,19.7,19.663,19.667,5501.2
+1701347280000,19.666,19.689,19.651,19.672,5303.2
+1701347340000,19.672,19.701,19.664,19.693,1646.9
+1701347400000,19.693,19.701,19.684,19.69,1887.0
+1701347460000,19.69,19.721,19.689,19.716,4675.3
+1701347520000,19.716,19.755,19.708,19.731,5228.1
+1701347580000,19.732,19.749,19.717,19.722,3491.1
+1701347640000,19.722,19.727,19.663,19.663,5150.1
+1701347700000,19.665,19.677,19.636,19.674,937.3
+1701347760000,19.672,19.683,19.645,19.65,3062.6
+1701347820000,19.653,19.674,19.636,19.654,7979.7
+1701347880000,19.656,19.657,19.626,19.626,3873.2
+1701347940000,19.63,19.667,19.61,19.663,7675.0
+1701348000000,19.664,19.681,19.619,19.63,4972.6
+1701348060000,19.631,19.678,19.618,19.678,4116.6
+1701348120000,19.679,19.718,19.679,19.689,3820.9
+1701348180000,19.691,19.71,19.674,19.691,1656.3
+1701348240000,19.695,19.71,19.67,19.677,2508.0
+1701348300000,19.673,19.71,19.667,19.708,1886.2
+1701348360000,19.708,19.738,19.687,19.709,6737.9
+1701348420000,19.706,19.736,19.683,19.732,3189.3
+1701348480000,19.731,19.76,19.72,19.752,4089.2
+1701348540000,19.753,19.762,19.737,19.747,2132.0
+1701348600000,19.746,19.747,19.703,19.714,3132.3
+1701348660000,19.714,19.716,19.688,19.693,2812.2
+1701348720000,19.691,19.713,19.691,19.704,1624.1
+1701348780000,19.704,19.745,19.699,19.733,1333.5
+1701348840000,19.735,19.745,19.73,19.734,973.2
+1701348900000,19.734,19.759,19.728,19.759,2514.8
+1701348960000,19.759,19.77,19.752,19.77,3002.1
+1701349020000,19.77,19.776,19.713,19.714,2879.1
+1701349080000,19.715,19.737,19.714,19.731,1805.8
+1701349140000,19.731,19.74,19.72,19.725,2136.7
+1701349200000,19.726,19.758,19.726,19.746,2203.4
+1701349260000,19.746,19.756,19.72,19.732,2010.3
+1701349320000,19.732,19.732,19.643,19.648,13624.9
+1701349380000,19.648,19.652,19.616,19.647,10558.4
+1701349440000,19.648,19.673,19.644,19.66,2187.1
+1701349500000,19.659,19.679,19.642,19.646,6275.0
+1701349560000,19.649,19.649,19.606,19.613,3434.7
+1701349620000,19.611,19.611,19.565,19.572,14046.9
+1701349680000,19.577,19.613,19.564,19.598,6917.9
+1701349740000,19.598,19.616,19.588,19.602,5544.0
+1701349800000,19.601,19.667,19.578,19.666,8052.4
+1701349860000,19.667,19.669,19.643,19.653,4000.1
+1701349920000,19.653,19.692,19.645,19.65,2878.6
+1701349980000,19.649,19.676,19.648,19.667,2958.8
+1701350040000,19.656,19.662,19.602,19.604,5687.5
+1701350100000,19.605,19.618,19.598,19.61,2952.0
+1701350160000,19.609,19.623,19.576,19.621,5028.4
+1701350220000,19.621,19.651,19.618,19.634,2437.1
+1701350280000,19.633,19.662,19.63,19.662,1235.5
+1701350340000,19.661,19.684,19.661,19.679,2190.6
+1701350400000,19.678,19.701,19.674,19.688,7230.6
+1701350460000,19.686,19.72,19.676,19.714,7824.6
+1701350520000,19.715,19.721,19.701,19.703,2396.9
+1701350580000,19.702,19.71,19.691,19.707,1335.6
+1701350640000,19.705,19.737,19.705,19.728,3049.1
+1701350700000,19.725,19.737,19.698,19.725,5307.4
+1701350760000,19.721,19.741,19.703,19.739,2371.8
+1701350820000,19.736,19.77,19.733,19.754,8028.4
+1701350880000,19.753,19.837,19.752,19.835,12426.1
+1701350940000,19.836,19.851,19.813,19.847,13213.9
+1701351000000,19.848,19.889,19.834,19.857,13763.9
+1701351060000,19.856,19.862,19.811,19.814,15149.9
+1701351120000,19.814,19.814,19.769,19.786,10224.6
+1701351180000,19.783,19.808,19.756,19.788,14931.8
+1701351240000,19.788,19.803,19.739,19.76,6463.7
+1701351300000,19.759,19.777,19.753,19.77,2848.5
+1701351360000,19.769,19.77,19.705,19.715,6563.6
+1701351420000,19.718,19.753,19.705,19.743,3313.0
+1701351480000,19.742,19.749,19.72,19.721,4194.5
+1701351540000,19.724,19.762,19.719,19.748,2691.1
+1701351600000,19.754,19.754,19.731,19.737,3436.6
+1701351660000,19.736,19.754,19.723,19.736,9351.3
+1701351720000,19.734,19.734,19.705,19.709,2946.5
+1701351780000,19.708,19.748,19.702,19.748,1772.3
+1701351840000,19.748,19.76,19.731,19.745,4044.2
+1701351900000,19.74,19.81,19.739,19.81,8248.7
+1701351960000,19.81,19.856,19.8,19.832,14244.5
+1701352020000,19.831,19.831,19.779,19.785,4534.6
+1701352080000,19.78,19.792,19.73,19.734,6674.4
+1701352140000,19.736,19.749,19.688,19.691,7472.6
+1701352200000,19.69,19.69,19.599,19.634,20497.2
+1701352260000,19.631,19.633,19.531,19.592,24158.1
+1701352320000,19.591,19.605,19.55,19.596,12709.0
+1701352380000,19.595,19.604,19.56,19.594,8645.5
+1701352440000,19.593,19.609,19.502,19.515,20681.7
+1701352500000,19.515,19.557,19.464,19.554,20976.5
+1701352560000,19.551,19.573,19.52,19.567,7647.3
+1701352620000,19.573,19.6,19.556,19.561,6702.9
+1701352680000,19.562,19.637,19.557,19.616,13458.0
+1701352740000,19.616,19.629,19.602,19.615,5719.1
+1701352800000,19.614,19.646,19.601,19.605,7695.0
+1701352860000,19.603,19.61,19.562,19.574,6227.0
+1701352920000,19.568,19.57,19.493,19.493,8538.6
+1701352980000,19.492,19.528,19.447,19.482,23222.5
+1701353040000,19.479,19.494,19.423,19.485,12059.4
+1701353100000,19.484,19.503,19.439,19.494,9943.6
+1701353160000,19.499,19.507,19.461,19.477,6795.0
+1701353220000,19.474,19.546,19.465,19.542,4349.8
+1701353280000,19.543,19.566,19.527,19.555,7281.4
+1701353340000,19.553,19.599,19.55,19.551,5256.3
+1701353400000,19.549,19.596,19.545,19.57,3868.7
+1701353460000,19.568,19.605,19.537,19.604,12007.3
+1701353520000,19.602,19.626,19.591,19.602,7810.2
+1701353580000,19.599,19.613,19.568,19.568,4952.4
+1701353640000,19.568,19.593,19.549,19.58,2597.7
+1701353700000,19.58,19.614,19.574,19.579,7094.4
+1701353760000,19.581,19.595,19.535,19.535,3167.6
+1701353820000,19.535,19.549,19.5,19.549,6104.1
+1701353880000,19.549,19.557,19.535,19.552,1739.2
+1701353940000,19.552,19.589,19.536,19.588,10111.8
+1701354000000,19.588,19.611,19.559,19.61,3938.5
+1701354060000,19.608,19.618,19.596,19.596,2148.2
+1701354120000,19.593,19.597,19.552,19.585,4796.6
+1701354180000,19.585,19.585,19.542,19.578,3190.6
+1701354240000,19.576,19.61,19.571,19.605,3051.9
+1701354300000,19.605,19.655,19.596,19.634,8627.5
+1701354360000,19.635,19.654,19.622,19.633,4518.5
+1701354420000,19.632,19.634,19.598,19.625,3815.2
+1701354480000,19.626,19.627,19.592,19.604,2336.1
+1701354540000,19.605,19.611,19.564,19.585,3218.5
+1701354600000,19.586,19.613,19.568,19.571,5781.3
+1701354660000,19.573,19.611,19.559,19.611,2784.5
+1701354720000,19.61,19.65,19.601,19.644,2291.4
+1701354780000,19.643,19.659,19.632,19.642,2976.9
+1701354840000,19.642,19.642,19.601,19.617,2288.9
+1701354900000,19.61,19.62,19.579,19.592,2904.3
+1701354960000,19.591,19.615,19.58,19.596,2438.0
+1701355020000,19.597,19.597,19.547,19.548,4263.4
+1701355080000,19.549,19.566,19.512,19.525,6486.2
+1701355140000,19.526,19.534,19.464,19.475,11008.0
+1701355200000,19.479,19.508,19.453,19.5,9969.0
+1701355260000,19.501,19.502,19.458,19.472,4567.4
+1701355320000,19.473,19.499,19.456,19.468,10976.6
+1701355380000,19.468,19.479,19.445,19.465,3214.2
+1701355440000,19.464,19.514,19.455,19.478,4520.5
+1701355500000,19.476,19.514,19.469,19.477,3852.8
+1701355560000,19.477,19.49,19.466,19.48,2655.0
+1701355620000,19.48,19.534,19.475,19.534,4238.3
+1701355680000,19.533,19.542,19.495,19.514,9543.8
+1701355740000,19.513,19.571,19.501,19.57,3378.2
+1701355800000,19.566,19.617,19.565,19.59,12473.2
+1701355860000,19.587,19.638,19.587,19.638,5420.1
+1701355920000,19.636,19.691,19.62,19.679,8760.7
+1701355980000,19.68,19.75,19.658,19.71,16463.8
+1701356040000,19.713,19.734,19.669,19.677,12069.7
+1701356100000,19.678,19.697,19.63,19.678,7847.9
+1701356160000,19.678,19.701,19.649,19.664,4556.5
+1701356220000,19.663,19.675,19.637,19.651,8699.3
+1701356280000,19.651,19.661,19.633,19.633,1697.6
+1701356340000,19.638,19.639,19.599,19.625,5644.8
+1701356400000,19.627,19.665,19.593,19.637,5279.0
+1701356460000,19.636,19.708,19.615,19.69,7538.4
+1701356520000,19.688,19.697,19.633,19.667,4841.2
+1701356580000,19.665,19.704,19.66,19.696,3253.4
+1701356640000,19.696,19.702,19.649,19.649,3665.3
+1701356700000,19.648,19.689,19.614,19.688,6439.0
+1701356760000,19.685,19.691,19.615,19.615,3095.1
+1701356820000,19.615,19.64,19.61,19.633,1901.1
+1701356880000,19.635,19.644,19.609,19.616,2584.7
+1701356940000,19.616,19.631,19.6,19.623,4343.8
+1701357000000,19.623,19.629,19.616,19.623,2235.2
+1701357060000,19.623,19.649,19.588,19.646,5299.9
+1701357120000,19.648,19.8,19.638,19.764,13823.0
+1701357180000,19.764,19.815,19.756,19.8,9096.1
+1701357240000,19.803,19.804,19.774,19.792,6040.0
+1701357300000,19.79,19.804,19.771,19.784,7090.9
+1701357360000,19.778,19.818,19.774,19.813,6772.6
+1701357420000,19.814,19.837,19.801,19.814,9929.2
+1701357480000,19.814,19.851,19.783,19.792,18018.8
+1701357540000,19.792,19.808,19.76,19.785,8563.2
+1701357600000,19.785,19.802,19.761,19.761,4979.8
+1701357660000,19.76,19.789,19.736,19.789,5481.2
+1701357720000,19.79,19.815,19.772,19.806,3313.8
+1701357780000,19.807,19.838,19.786,19.8,8158.1
+1701357840000,19.8,19.843,19.795,19.812,6130.7
+1701357900000,19.811,19.813,19.769,19.772,4311.0
+1701357960000,19.772,19.772,19.741,19.746,3522.9
+1701358020000,19.746,19.752,19.689,19.697,7993.6
+1701358080000,19.699,19.737,19.69,19.716,6684.7
+1701358140000,19.714,19.722,19.683,19.693,5727.4
+1701358200000,19.694,19.735,19.68,19.712,7001.6
+1701358260000,19.711,19.719,19.659,19.704,3989.0
+1701358320000,19.705,19.727,19.685,19.713,4750.1
+1701358380000,19.712,19.717,19.698,19.709,1323.0
+1701358440000,19.709,19.723,19.679,19.683,2412.2
+1701358500000,19.685,19.689,19.666,19.676,2773.0
+1701358560000,19.672,19.705,19.667,19.695,2993.6
+1701358620000,19.692,19.697,19.668,19.673,2485.5
+1701358680000,19.68,19.68,19.616,19.624,4988.3
+1701358740000,19.62,19.646,19.59,19.642,7157.2
+1701358800000,19.643,19.644,19.607,19.628,2754.4
+1701358860000,19.627,19.651,19.621,19.644,2148.2
+1701358920000,19.645,19.673,19.637,19.64,2816.2
+1701358980000,19.641,19.665,19.615,19.665,2252.0
+1701359040000,19.664,19.675,19.642,19.669,2056.3
+1701359100000,19.671,19.693,19.647,19.692,3312.9
+1701359160000,19.692,19.692,19.66,19.674,1628.3
+1701359220000,19.672,19.699,19.66,19.668,2075.2
+1701359280000,19.667,19.67,19.625,19.647,4587.8
+1701359340000,19.647,19.652,19.623,19.64,3532.3
+1701359400000,19.64,19.653,19.605,19.642,4556.7
+1701359460000,19.642,19.655,19.619,19.637,3964.4
+1701359520000,19.637,19.649,19.619,19.619,1096.8
+1701359580000,19.62,19.62,19.588,19.605,3978.3
+1701359640000,19.606,19.644,19.588,19.644,2111.4
+1701359700000,19.645,19.682,19.633,19.675,3469.3
+1701359760000,19.676,19.68,19.623,19.64,2886.4
+1701359820000,19.641,19.661,19.627,19.661,2970.5
+1701359880000,19.662,19.678,19.65,19.668,3548.9
+1701359940000,19.669,19.684,19.665,19.672,913.0
+1701360000000,19.67,19.696,19.656,19.686,3957.2
+1701360060000,19.688,19.707,19.667,19.703,7076.2
+1701360120000,19.703,19.708,19.663,19.668,2525.0
+1701360180000,19.668,19.705,19.663,19.68,3325.4
+1701360240000,19.682,19.689,19.653,19.653,3023.0
+1701360300000,19.656,19.657,19.615,19.615,4697.9
+1701360360000,19.616,19.649,19.609,19.641,3733.2
+1701360420000,19.644,19.659,19.639,19.654,1073.8
+1701360480000,19.654,19.656,19.623,19.632,2456.2
+1701360540000,19.631,19.658,19.624,19.639,1553.0
+1701360600000,19.637,19.745,19.637,19.743,5845.3
+1701360660000,19.746,19.89,19.737,19.879,23163.6
+1701360720000,19.877,19.916,19.85,19.865,17887.4
+1701360780000,19.87,19.906,19.849,19.894,10638.1
+1701360840000,19.895,19.908,19.861,19.898,7582.6
+1701360900000,19.899,19.923,19.857,19.904,25604.8
+1701360960000,19.904,19.916,19.859,19.891,16377.6
+1701361020000,19.894,20.103,19.894,20.064,49121.7
+1701361080000,20.065,20.162,20.053,20.077,43060.0
+1701361140000,20.077,20.106,20.041,20.041,14612.3
+1701361200000,20.04,20.062,19.89,19.893,27141.3
+1701361260000,19.899,19.92,19.77,19.848,37293.5
+1701361320000,19.847,19.847,19.772,19.827,21553.8
+1701361380000,19.827,19.895,19.807,19.881,20214.8
+1701361440000,19.882,20.006,19.868,19.98,20649.9
+1701361500000,19.979,19.985,19.936,19.945,8238.6
+1701361560000,19.944,19.945,19.838,19.928,12295.8
+1701361620000,19.928,19.93,19.885,19.919,5725.7
+1701361680000,19.918,19.957,19.918,19.943,5562.4
+1701361740000,19.944,19.944,19.863,19.877,8479.4
+1701361800000,19.877,19.912,19.842,19.865,9090.6
+1701361860000,19.865,19.903,19.861,19.884,3481.6
+1701361920000,19.884,19.916,19.879,19.913,3074.4
+1701361980000,19.912,19.935,19.903,19.91,5681.3
+1701362040000,19.906,19.939,19.904,19.933,3417.5
+1701362100000,19.932,19.98,19.914,19.957,7180.9
+1701362160000,19.956,20.003,19.944,19.988,7492.2
+1701362220000,19.987,20.061,19.985,20.024,12720.7
+1701362280000,20.023,20.027,19.969,19.971,5337.8
+1701362340000,19.971,20.001,19.943,19.951,6197.3
+1701362400000,19.951,19.977,19.94,19.952,3922.3
+1701362460000,19.952,19.994,19.948,19.967,3873.5
+1701362520000,19.959,19.976,19.943,19.971,4459.9
+1701362580000,19.968,19.976,19.963,19.974,2245.3
+1701362640000,19.975,20.026,19.968,20.026,5860.1
+1701362700000,20.025,20.027,19.962,20.008,5897.5
+1701362760000,20.001,20.042,20.0,20.039,7961.6
+1701362820000,20.039,20.09,20.03,20.069,8816.0
+1701362880000,20.068,20.116,20.045,20.113,10166.3
+1701362940000,20.112,20.121,20.067,20.077,6454.9
+1701363000000,20.076,20.108,20.056,20.105,6409.1
+1701363060000,20.104,20.149,20.099,20.116,9963.8
+1701363120000,20.116,20.119,20.068,20.076,7796.4
+1701363180000,20.075,20.081,19.995,20.033,11180.7
+1701363240000,20.033,20.077,20.028,20.053,7911.9
+1701363300000,20.05,20.063,20.02,20.027,7765.6
+1701363360000,20.027,20.146,20.02,20.13,21175.1
+1701363420000,20.132,20.198,20.117,20.149,19290.1
+1701363480000,20.149,20.2,20.098,20.2,17747.5
+1701363540000,20.199,20.202,20.126,20.139,10309.8
+1701363600000,20.137,20.267,20.115,20.258,40522.4
+1701363660000,20.257,20.288,20.195,20.218,29770.4
+1701363720000,20.218,20.248,20.2,20.232,15029.3
+1701363780000,20.231,20.235,20.196,20.204,6759.4
+1701363840000,20.202,20.221,20.183,20.216,11068.0
+1701363900000,20.218,20.221,20.189,20.192,3930.2
+1701363960000,20.195,20.195,20.105,20.115,17284.3
+1701364020000,20.117,20.142,20.096,20.111,8600.1
+1701364080000,20.112,20.128,20.079,20.094,9440.7
+1701364140000,20.093,20.119,20.078,20.111,4128.6
+1701364200000,20.111,20.126,20.083,20.095,3291.2
+1701364260000,20.095,20.107,20.078,20.078,3974.9
+1701364320000,20.077,20.077,19.984,20.008,13997.1
+1701364380000,20.009,20.032,19.977,19.983,11552.0
+1701364440000,19.983,20.011,19.978,19.992,3438.0
+1701364500000,19.991,20.008,19.969,19.971,6723.4
+1701364560000,19.975,20.029,19.959,20.024,10337.8
+1701364620000,20.023,20.08,19.994,19.998,19942.1
+1701364680000,19.996,20.021,19.973,20.016,9544.7
+1701364740000,20.015,20.03,19.994,19.999,4234.4
+1701364800000,19.999,20.018,19.977,20.011,3925.2
+1701364860000,20.01,20.033,19.998,20.019,7977.9
+1701364920000,20.014,20.112,20.006,20.106,7273.1
+1701364980000,20.11,20.113,20.074,20.085,3497.7
+1701365040000,20.08,20.089,20.056,20.072,3440.6
+1701365100000,20.073,20.094,20.056,20.075,3044.4
+1701365160000,20.075,20.088,20.044,20.073,3064.7
+1701365220000,20.072,20.106,20.07,20.084,2998.4
+1701365280000,20.084,20.098,20.069,20.078,2503.5
+1701365340000,20.078,20.078,20.044,20.055,2008.0
+1701365400000,20.054,20.093,20.048,20.09,1117.4
+1701365460000,20.088,20.106,20.058,20.061,3542.4
+1701365520000,20.059,20.073,20.029,20.036,4298.6
+1701365580000,20.035,20.116,20.032,20.111,3080.1
+1701365640000,20.112,20.178,20.101,20.176,9453.5
+1701365700000,20.176,20.211,20.161,20.202,13744.1
+1701365760000,20.201,20.201,20.166,20.189,16587.9
+1701365820000,20.191,20.199,20.171,20.179,4277.0
+1701365880000,20.179,20.179,20.166,20.173,4677.2
+1701365940000,20.173,20.187,20.166,20.167,12539.4
+1701366000000,20.169,20.186,20.166,20.175,3253.1
+1701366060000,20.175,20.208,20.171,20.188,4236.7
+1701366120000,20.186,20.2,20.166,20.184,4797.0
+1701366180000,20.178,20.225,20.177,20.212,10107.1
+1701366240000,20.21,20.238,20.202,20.211,4837.5
+1701366300000,20.212,20.229,20.197,20.222,4806.0
+1701366360000,20.221,20.226,20.207,20.215,3233.4
+1701366420000,20.21,20.221,20.189,20.217,6721.3
+1701366480000,20.216,20.297,20.211,20.284,15007.4
+1701366540000,20.283,20.294,20.236,20.238,6484.8
+1701366600000,20.238,20.248,20.219,20.219,4931.9
+1701366660000,20.221,20.232,20.197,20.201,6752.3
+1701366720000,20.2,20.244,20.197,20.244,3985.4
+1701366780000,20.24,20.245,20.226,20.231,3413.5
+1701366840000,20.232,20.269,20.224,20.269,4975.9
+1701366900000,20.272,20.287,20.244,20.253,3926.7
+1701366960000,20.253,20.253,20.224,20.233,4360.6
+1701367020000,20.232,20.259,20.231,20.256,1285.3
+1701367080000,20.254,20.267,20.243,20.267,1640.4
+1701367140000,20.266,20.269,20.252,20.26,2832.5
+1701367200000,20.259,20.263,20.2,20.203,7450.5
+1701367260000,20.202,20.232,20.197,20.213,5188.0
+1701367320000,20.21,20.218,20.196,20.205,8327.1
+1701367380000,20.204,20.225,20.201,20.213,2142.6
+1701367440000,20.212,20.244,20.208,20.22,3524.4
+1701367500000,20.22,20.226,20.214,20.223,2089.7
+1701367560000,20.222,20.222,20.192,20.197,4622.4
+1701367620000,20.196,20.222,20.194,20.211,4904.9
+1701367680000,20.212,20.229,20.211,20.227,1654.0
+1701367740000,20.221,20.229,20.209,20.21,2221.8
+1701367800000,20.21,20.233,20.203,20.216,3023.7
+1701367860000,20.216,20.229,20.215,20.225,4012.6
+1701367920000,20.224,20.23,20.214,20.222,2272.5
+1701367980000,20.22,20.281,20.219,20.281,5273.0
+1701368040000,20.281,20.288,20.251,20.263,5274.6
+1701368100000,20.262,20.273,20.257,20.262,2758.5
+1701368160000,20.261,20.285,20.247,20.285,3038.4
+1701368220000,20.284,20.297,20.242,20.243,12553.1
+1701368280000,20.242,20.242,20.185,20.186,5779.3
+1701368340000,20.185,20.186,20.161,20.173,9937.9
+1701368400000,20.173,20.218,20.173,20.215,6763.0
+1701368460000,20.216,20.243,20.216,20.241,2602.8
+1701368520000,20.243,20.279,20.242,20.267,5894.5
+1701368580000,20.268,20.289,20.263,20.277,5497.4
+1701368640000,20.278,20.322,20.27,20.309,9566.6
+1701368700000,20.309,20.312,20.263,20.293,6749.7
+1701368760000,20.292,20.303,20.268,20.27,2375.0
+1701368820000,20.268,20.273,20.235,20.24,3925.6
+1701368880000,20.239,20.251,20.233,20.24,1760.9
+1701368940000,20.24,20.269,20.23,20.235,4135.4
+1701369000000,20.235,20.238,20.197,20.22,7817.6
+1701369060000,20.217,20.275,20.217,20.274,3773.5
+1701369120000,20.274,20.296,20.26,20.276,3769.1
+1701369180000,20.275,20.282,20.221,20.224,2687.5
+1701369240000,20.222,20.243,20.22,20.237,1815.2
+1701369300000,20.232,20.242,20.221,20.238,2138.4
+1701369360000,20.238,20.275,20.236,20.258,2628.5
+1701369420000,20.257,20.267,20.242,20.242,3313.7
+1701369480000,20.242,20.242,20.214,20.214,1619.7
+1701369540000,20.213,20.232,20.197,20.204,6452.9
+1701369600000,20.205,20.225,20.175,20.178,8417.1
+1701369660000,20.177,20.181,20.147,20.159,5782.2
+1701369720000,20.16,20.202,20.16,20.202,3740.2
+1701369780000,20.201,20.207,20.153,20.159,2987.5
+1701369840000,20.159,20.164,20.141,20.153,2085.1
+1701369900000,20.155,20.173,20.136,20.166,2724.8
+1701369960000,20.167,20.169,20.141,20.143,1480.9
+1701370020000,20.142,20.152,20.128,20.151,3681.5
+1701370080000,20.151,20.166,20.148,20.164,2188.1
+1701370140000,20.166,20.179,20.157,20.163,4470.8
+1701370200000,20.165,20.167,20.131,20.136,3251.0
+1701370260000,20.137,20.159,20.133,20.135,5538.5
+1701370320000,20.138,20.147,20.12,20.129,5478.4
+1701370380000,20.13,20.145,20.13,20.135,3825.8
+1701370440000,20.134,20.15,20.134,20.143,2000.9
+1701370500000,20.142,20.173,20.142,20.173,2357.6
+1701370560000,20.174,20.18,20.15,20.151,3456.4
+1701370620000,20.158,20.167,20.15,20.15,1106.1
+1701370680000,20.15,20.164,20.147,20.16,833.1
+1701370740000,20.16,20.193,20.16,20.187,1517.7
+1701370800000,20.188,20.191,20.175,20.185,1747.3
+1701370860000,20.186,20.202,20.174,20.196,4352.2
+1701370920000,20.191,20.202,20.166,20.174,3054.1
+1701370980000,20.174,20.176,20.146,20.148,4106.7
+1701371040000,20.153,20.191,20.137,20.168,14105.1
+1701371100000,20.167,20.224,20.167,20.219,3376.1
+1701371160000,20.22,20.238,20.207,20.225,3812.3
+1701371220000,20.226,20.235,20.199,20.2,1643.4
+1701371280000,20.199,20.2,20.177,20.177,1160.8
+1701371340000,20.177,20.183,20.16,20.164,1849.2
+1701371400000,20.165,20.199,20.165,20.194,2360.1
+1701371460000,20.196,20.208,20.169,20.208,4361.4
+1701371520000,20.211,20.28,20.193,20.234,22190.8
+1701371580000,20.234,20.238,20.193,20.194,3632.7
+1701371640000,20.196,20.216,20.183,20.215,1849.3
+1701371700000,20.214,20.23,20.201,20.23,2519.1
+1701371760000,20.228,20.248,20.223,20.223,1233.2
+1701371820000,20.223,20.254,20.223,20.253,2470.0
+1701371880000,20.25,20.259,20.246,20.249,1765.7
+1701371940000,20.251,20.271,20.241,20.244,2201.0
+1701372000000,20.245,20.265,20.236,20.26,1209.2
+1701372060000,20.259,20.322,20.259,20.317,7083.5
+1701372120000,20.316,20.338,20.309,20.318,7124.6
+1701372180000,20.318,20.342,20.315,20.342,3558.8
+1701372240000,20.341,20.352,20.313,20.317,6564.7
+1701372300000,20.317,20.32,20.299,20.307,4800.8
+1701372360000,20.308,20.314,20.295,20.304,2394.3
+1701372420000,20.305,20.312,20.298,20.302,1533.5
+1701372480000,20.301,20.38,20.297,20.327,20125.6
+1701372540000,20.326,20.336,20.313,20.317,3480.6
+1701372600000,20.317,20.36,20.311,20.315,4382.4
+1701372660000,20.313,20.35,20.308,20.349,4324.4
+1701372720000,20.349,20.353,20.324,20.324,2924.6
+1701372780000,20.322,20.368,20.318,20.359,8406.6
+1701372840000,20.359,20.418,20.359,20.375,10578.7
+1701372900000,20.374,20.392,20.348,20.373,7020.2
+1701372960000,20.372,20.372,20.34,20.341,2348.4
+1701373020000,20.341,20.375,20.334,20.337,2097.6
+1701373080000,20.337,20.36,20.334,20.345,4240.5
+1701373140000,20.348,20.365,20.344,20.344,2311.6
+1701373200000,20.342,20.368,20.334,20.35,1977.5
+1701373260000,20.349,20.349,20.334,20.348,968.4
+1701373320000,20.347,20.352,20.305,20.308,4480.6
+1701373380000,20.306,20.307,20.272,20.294,6416.7
+1701373440000,20.294,20.309,20.284,20.302,3327.1
+1701373500000,20.3,20.303,20.28,20.294,1950.0
+1701373560000,20.294,20.296,20.233,20.247,5631.1
+1701373620000,20.248,20.27,20.248,20.265,3405.6
+1701373680000,20.267,20.284,20.26,20.271,2372.4
+1701373740000,20.274,20.278,20.248,20.261,2349.2
+1701373800000,20.261,20.267,20.252,20.26,2271.3
+1701373860000,20.259,20.289,20.243,20.261,4817.7
+1701373920000,20.262,20.293,20.26,20.26,3200.4
+1701373980000,20.26,20.269,20.252,20.265,1303.1
+1701374040000,20.269,20.289,20.263,20.283,1825.8
+1701374100000,20.282,20.3,20.281,20.29,1805.1
+1701374160000,20.29,20.295,20.256,20.257,2613.8
+1701374220000,20.257,20.264,20.237,20.259,7212.7
+1701374280000,20.258,20.259,20.24,20.248,844.1
+1701374340000,20.248,20.277,20.245,20.274,3703.3
+1701374400000,20.276,20.293,20.267,20.274,1924.2
+1701374460000,20.274,20.274,20.24,20.243,2847.3
+1701374520000,20.243,20.248,20.223,20.241,6514.3
+1701374580000,20.244,20.267,20.241,20.267,1087.1
+1701374640000,20.267,20.268,20.243,20.248,2323.3
+1701374700000,20.246,20.25,20.218,20.218,3371.2
+1701374760000,20.218,20.224,20.191,20.194,9627.7
+1701374820000,20.196,20.202,20.171,20.172,11728.1
+1701374880000,20.172,20.195,20.156,20.16,5581.4
+1701374940000,20.158,20.166,20.15,20.158,1939.7
+1701375000000,20.159,20.184,20.158,20.166,3548.4
+1701375060000,20.167,20.204,20.165,20.198,1892.7
+1701375120000,20.198,20.203,20.182,20.184,2233.7
+1701375180000,20.184,20.208,20.184,20.197,2236.6
+1701375240000,20.196,20.201,20.174,20.177,1776.5
+1701375300000,20.18,20.205,20.177,20.19,1597.6
+1701375360000,20.191,20.2,20.153,20.156,3940.0
+1701375420000,20.157,20.163,20.14,20.153,3779.3
+1701375480000,20.156,20.184,20.156,20.161,2240.9
+1701375540000,20.162,20.17,20.156,20.17,834.9
+1701375600000,20.169,20.186,20.156,20.158,2612.3
+1701375660000,20.159,20.178,20.156,20.156,1185.1
+1701375720000,20.157,20.163,20.133,20.143,6230.5
+1701375780000,20.144,20.15,20.135,20.15,1823.3
+1701375840000,20.154,20.161,20.13,20.13,4282.1
+1701375900000,20.13,20.148,20.103,20.127,6672.1
+1701375960000,20.127,20.135,20.078,20.091,10191.3
+1701376020000,20.091,20.129,20.089,20.116,4364.1
+1701376080000,20.116,20.138,20.113,20.125,1607.4
+1701376140000,20.125,20.128,20.118,20.121,605.5
+1701376200000,20.122,20.142,20.122,20.131,2241.5
+1701376260000,20.133,20.139,20.121,20.138,770.0
+1701376320000,20.138,20.152,20.138,20.141,2829.7
+1701376380000,20.138,20.178,20.138,20.171,2440.6
+1701376440000,20.171,20.184,20.165,20.182,2285.3
+1701376500000,20.18,20.196,20.18,20.193,2639.7
+1701376560000,20.194,20.21,20.188,20.201,2505.0
+1701376620000,20.201,20.206,20.188,20.188,1586.6
+1701376680000,20.188,20.189,20.173,20.178,917.0
+1701376740000,20.178,20.185,20.166,20.185,2260.0
+1701376800000,20.185,20.209,20.182,20.204,3175.5
+1701376860000,20.204,20.207,20.17,20.173,1416.5
+1701376920000,20.171,20.172,20.144,20.157,2377.5
+1701376980000,20.155,20.16,20.144,20.147,622.6
+1701377040000,20.148,20.153,20.133,20.133,2590.3
+1701377100000,20.134,20.19,20.126,20.19,4035.8
+1701377160000,20.19,20.193,20.172,20.173,1926.0
+1701377220000,20.173,20.173,20.102,20.115,5172.7
+1701377280000,20.113,20.119,20.039,20.102,16006.2
+1701377340000,20.101,20.116,20.094,20.096,3206.1
+1701377400000,20.096,20.118,20.092,20.097,3151.9
+1701377460000,20.097,20.12,20.092,20.116,1046.1
+1701377520000,20.117,20.129,20.071,20.083,4332.1
+1701377580000,20.081,20.108,20.054,20.108,4174.3
+1701377640000,20.101,20.106,20.078,20.098,1859.5
+1701377700000,20.097,20.104,20.087,20.103,1506.9
+1701377760000,20.103,20.115,20.096,20.096,1215.9
+1701377820000,20.096,20.098,20.081,20.091,1558.1
+1701377880000,20.094,20.13,20.094,20.126,2133.2
+1701377940000,20.126,20.139,20.098,20.104,3983.3
+1701378000000,20.099,20.138,20.09,20.135,2283.8
+1701378060000,20.136,20.139,20.124,20.133,906.2
+1701378120000,20.134,20.135,20.115,20.116,966.9
+1701378180000,20.12,20.126,20.093,20.094,1589.5
+1701378240000,20.093,20.094,20.066,20.072,2840.5
+1701378300000,20.073,20.077,20.056,20.061,2269.6
+1701378360000,20.064,20.079,20.052,20.079,3380.2
+1701378420000,20.08,20.08,20.055,20.075,1758.2
+1701378480000,20.075,20.081,20.063,20.064,2216.7
+1701378540000,20.064,20.076,20.054,20.076,2854.0
+1701378600000,20.077,20.105,20.071,20.103,1699.6
+1701378660000,20.104,20.105,20.074,20.081,1260.8
+1701378720000,20.081,20.087,20.067,20.075,1354.0
+1701378780000,20.075,20.084,20.067,20.069,2100.2
+1701378840000,20.07,20.079,20.057,20.067,1383.3
+1701378900000,20.066,20.099,20.059,20.099,2194.2
+1701378960000,20.1,20.104,20.093,20.096,680.0
+1701379020000,20.098,20.099,20.09,20.097,662.8
+1701379080000,20.097,20.116,20.097,20.112,3112.7
+1701379140000,20.112,20.132,20.112,20.123,2631.1
+1701379200000,20.122,20.131,20.107,20.128,2373.9
+1701379260000,20.125,20.135,20.125,20.135,794.1
+1701379320000,20.135,20.135,20.114,20.117,3555.4
+1701379380000,20.117,20.129,20.116,20.12,611.9
+1701379440000,20.124,20.137,20.121,20.128,1409.8
+1701379500000,20.127,20.155,20.127,20.154,1966.4
+1701379560000,20.154,20.163,20.148,20.162,1288.9
+1701379620000,20.162,20.165,20.152,20.161,1259.7
+1701379680000,20.161,20.161,20.139,20.141,890.7
+1701379740000,20.141,20.165,20.14,20.163,935.2
+1701379800000,20.164,20.167,20.15,20.15,845.1
+1701379860000,20.151,20.182,20.151,20.163,5501.7
+1701379920000,20.164,20.166,20.141,20.141,2308.2
+1701379980000,20.141,20.145,20.127,20.128,1993.3
+1701380040000,20.128,20.146,20.128,20.134,1689.5
+1701380100000,20.134,20.14,20.129,20.137,856.6
+1701380160000,20.138,20.149,20.132,20.132,1196.5
+1701380220000,20.134,20.139,20.117,20.117,1696.9
+1701380280000,20.116,20.116,20.099,20.1,1159.0
+1701380340000,20.1,20.116,20.099,20.107,2278.1
+1701380400000,20.11,20.121,20.11,20.118,488.5
+1701380460000,20.118,20.125,20.11,20.111,623.2
+1701380520000,20.112,20.12,20.1,20.119,4747.4
+1701380580000,20.121,20.121,20.112,20.116,367.9
+1701380640000,20.117,20.12,20.106,20.116,719.2
+1701380700000,20.119,20.148,20.116,20.146,1953.1
+1701380760000,20.147,20.155,20.143,20.145,941.8
+1701380820000,20.149,20.166,20.149,20.165,906.4
+1701380880000,20.165,20.167,20.146,20.146,1785.5
+1701380940000,20.146,20.169,20.145,20.164,1434.0
+1701381000000,20.164,20.238,20.164,20.225,9163.2
+1701381060000,20.225,20.237,20.202,20.235,5650.7
+1701381120000,20.23,20.239,20.212,20.213,2922.3
+1701381180000,20.213,20.218,20.18,20.188,4037.1
+1701381240000,20.187,20.213,20.187,20.21,1410.3
+1701381300000,20.213,20.231,20.198,20.205,2433.2
+1701381360000,20.207,20.212,20.191,20.195,689.7
+1701381420000,20.193,20.197,20.18,20.196,1613.4
+1701381480000,20.196,20.199,20.187,20.19,1166.9
+1701381540000,20.189,20.189,20.157,20.159,2471.4
+1701381600000,20.158,20.16,20.128,20.128,4219.9
+1701381660000,20.133,20.133,20.065,20.097,10909.0
+1701381720000,20.097,20.097,20.041,20.07,9853.4
+1701381780000,20.072,20.106,20.072,20.08,5703.8
+1701381840000,20.079,20.107,20.079,20.103,975.2
+1701381900000,20.104,20.135,20.104,20.133,7042.1
+1701381960000,20.134,20.154,20.119,20.129,3772.5
+1701382020000,20.13,20.148,20.128,20.139,1556.5
+1701382080000,20.139,20.202,20.139,20.164,7373.8
+1701382140000,20.166,20.232,20.165,20.228,7856.5
+1701382200000,20.227,20.246,20.219,20.232,5923.5
+1701382260000,20.236,20.357,20.236,20.344,27879.6
+1701382320000,20.343,20.349,20.31,20.311,7503.1
+1701382380000,20.311,20.314,20.258,20.258,4052.4
+1701382440000,20.258,20.3,20.249,20.285,4816.9
+1701382500000,20.286,20.364,20.286,20.347,11060.7
+1701382560000,20.348,20.419,20.347,20.371,16534.4
+1701382620000,20.372,20.383,20.344,20.37,8567.6
+1701382680000,20.369,20.373,20.324,20.327,5357.0
+1701382740000,20.326,20.394,20.315,20.361,9147.9
+1701382800000,20.36,20.367,20.339,20.339,3245.9
+1701382860000,20.338,20.376,20.319,20.353,18471.6
+1701382920000,20.352,20.373,20.342,20.354,5406.9
+1701382980000,20.356,20.373,20.346,20.368,2466.5
+1701383040000,20.369,20.373,20.348,20.349,4661.8
+1701383100000,20.348,20.354,20.336,20.337,3930.0
+1701383160000,20.339,20.343,20.306,20.312,6737.5
+1701383220000,20.314,20.348,20.314,20.337,2944.2
+1701383280000,20.336,20.343,20.328,20.328,807.6
+1701383340000,20.329,20.383,20.328,20.363,3743.2
+1701383400000,20.36,20.361,20.345,20.346,1528.7
+1701383460000,20.348,20.349,20.33,20.33,2382.9
+1701383520000,20.329,20.33,20.3,20.308,5467.0
+1701383580000,20.308,20.318,20.302,20.304,3367.7
+1701383640000,20.304,20.307,20.287,20.295,5905.7
+1701383700000,20.294,20.301,20.286,20.293,1077.5
+1701383760000,20.292,20.293,20.259,20.264,3475.1
+1701383820000,20.263,20.272,20.252,20.255,1238.7
+1701383880000,20.252,20.27,20.252,20.265,1530.3
+1701383940000,20.265,20.278,20.262,20.264,1218.1
+1701384000000,20.263,20.263,20.224,20.228,7072.0
+1701384060000,20.227,20.235,20.222,20.223,1010.7
+1701384120000,20.222,20.227,20.216,20.223,1440.2
+1701384180000,20.222,20.227,20.212,20.215,1751.0
+1701384240000,20.214,20.231,20.2,20.225,5545.7
+1701384300000,20.224,20.244,20.224,20.243,1956.8
+1701384360000,20.243,20.249,20.23,20.232,1161.2
+1701384420000,20.231,20.244,20.231,20.238,718.2
+1701384480000,20.239,20.244,20.236,20.243,1268.2
+1701384540000,20.242,20.249,20.237,20.237,807.3
+1701384600000,20.238,20.241,20.232,20.235,515.9
+1701384660000,20.235,20.235,20.222,20.222,518.6
+1701384720000,20.221,20.227,20.216,20.22,974.5
+1701384780000,20.22,20.226,20.218,20.224,655.9
+1701384840000,20.222,20.222,20.21,20.211,1667.0
+1701384900000,20.211,20.212,20.199,20.2,1327.1
+1701384960000,20.199,20.245,20.193,20.244,5131.8
+1701385020000,20.244,20.257,20.239,20.252,2454.2
+1701385080000,20.251,20.254,20.214,20.22,2564.4
+1701385140000,20.219,20.244,20.218,20.231,2759.4
+1701385200000,20.231,20.235,20.163,20.168,9651.4
+1701385260000,20.168,20.168,20.154,20.163,2620.3
+1701385320000,20.163,20.169,20.135,20.136,4737.4
+1701385380000,20.135,20.147,20.127,20.147,3849.0
+1701385440000,20.145,20.16,20.131,20.156,4746.8
+1701385500000,20.155,20.19,20.146,20.19,3131.7
+1701385560000,20.19,20.238,20.188,20.218,8967.0
+1701385620000,20.217,20.228,20.205,20.212,3967.1
+1701385680000,20.216,20.231,20.209,20.231,1808.9
+1701385740000,20.229,20.241,20.226,20.227,2451.1
+1701385800000,20.225,20.242,20.223,20.226,2231.5
+1701385860000,20.226,20.231,20.196,20.196,2860.9
+1701385920000,20.196,20.224,20.172,20.174,3752.8
+1701385980000,20.173,20.205,20.164,20.2,2127.3
+1701386040000,20.198,20.202,20.187,20.194,1858.8
+1701386100000,20.195,20.215,20.186,20.206,2080.3
+1701386160000,20.206,20.212,20.162,20.184,2716.0
+1701386220000,20.183,20.197,20.178,20.197,1578.1
+1701386280000,20.197,20.245,20.19,20.23,7203.6
+1701386340000,20.23,20.239,20.216,20.237,4121.5
+1701386400000,20.237,20.26,20.227,20.26,5306.9
+1701386460000,20.259,20.266,20.235,20.266,3103.4
+1701386520000,20.262,20.266,20.231,20.236,3230.3
+1701386580000,20.236,20.251,20.222,20.226,1892.7
+1701386640000,20.225,20.231,20.182,20.218,11076.6
+1701386700000,20.217,20.244,20.216,20.237,1321.7
+1701386760000,20.238,20.26,20.234,20.254,1546.2
+1701386820000,20.253,20.391,20.25,20.374,19586.6
+1701386880000,20.374,20.384,20.345,20.348,7505.4
+1701386940000,20.348,20.348,20.325,20.338,2371.8
+1701387000000,20.339,20.356,20.322,20.354,6666.5
+1701387060000,20.355,20.424,20.353,20.375,12458.9
+1701387120000,20.374,20.394,20.368,20.384,3610.1
+1701387180000,20.383,20.388,20.362,20.368,2559.2
+1701387240000,20.367,20.372,20.356,20.367,2530.5
+1701387300000,20.369,20.39,20.358,20.375,3475.5
+1701387360000,20.377,20.382,20.356,20.375,2943.2
+1701387420000,20.371,20.399,20.371,20.396,4296.1
+1701387480000,20.398,20.403,20.364,20.386,5573.7
+1701387540000,20.389,20.456,20.388,20.455,11571.5
+1701387600000,20.453,20.525,20.429,20.501,27231.1
+1701387660000,20.5,20.506,20.466,20.485,5931.3
+1701387720000,20.484,20.521,20.461,20.511,8670.6
+1701387780000,20.51,20.637,20.508,20.612,29701.4
+1701387840000,20.609,20.627,20.584,20.596,19183.0
+1701387900000,20.595,20.639,20.584,20.632,13074.4
+1701387960000,20.629,20.68,20.595,20.65,15508.0
+1701388020000,20.647,20.677,20.638,20.65,14079.9
+1701388080000,20.653,20.786,20.65,20.759,30315.5
+1701388140000,20.772,20.805,20.753,20.766,26485.6
+1701388200000,20.767,20.813,20.751,20.805,18828.9
+1701388260000,20.807,20.883,20.702,20.725,35628.3
+1701388320000,20.722,20.732,20.672,20.686,14724.3
+1701388380000,20.684,20.709,20.638,20.659,15234.0
+1701388440000,20.66,20.669,20.629,20.666,8864.0
+1701388500000,20.665,20.665,20.599,20.603,6996.4
+1701388560000,20.603,20.611,20.562,20.59,7422.0
+1701388620000,20.589,20.593,20.559,20.582,7805.0
+1701388680000,20.581,20.582,20.545,20.545,4856.3
+1701388740000,20.544,20.57,20.497,20.566,13136.8
+1701388800000,20.565,20.567,20.503,20.552,15667.8
+1701388860000,20.552,20.552,20.444,20.446,16608.0
+1701388920000,20.445,20.465,20.412,20.42,16866.9
+1701388980000,20.423,20.455,20.415,20.449,5644.5
+1701389040000,20.449,20.478,20.444,20.456,7320.0
+1701389100000,20.453,20.46,20.394,20.413,12416.7
+1701389160000,20.412,20.412,20.382,20.382,6314.7
+1701389220000,20.383,20.4,20.362,20.37,7360.9
+1701389280000,20.366,20.368,20.274,20.28,25864.0
+1701389340000,20.28,20.348,20.256,20.276,16238.0
+1701389400000,20.274,20.277,20.25,20.269,7661.0
+1701389460000,20.27,20.298,20.214,20.221,16044.3
+1701389520000,20.221,20.267,20.213,20.26,11243.2
+1701389580000,20.26,20.331,20.258,20.317,10983.9
+1701389640000,20.317,20.318,20.269,20.315,8105.5
+1701389700000,20.314,20.36,20.313,20.343,8395.4
+1701389760000,20.34,20.393,20.333,20.378,6202.6
+1701389820000,20.382,20.437,20.36,20.432,10488.2
+1701389880000,20.434,20.462,20.413,20.456,8361.3
+1701389940000,20.461,20.474,20.439,20.446,4929.1
+1701390000000,20.45,20.468,20.413,20.464,5933.5
+1701390060000,20.463,20.49,20.448,20.453,6061.4
+1701390120000,20.455,20.483,20.453,20.475,5761.3
+1701390180000,20.476,20.49,20.464,20.49,3029.5
+1701390240000,20.488,20.491,20.459,20.459,3583.4
+1701390300000,20.459,20.459,20.409,20.414,4859.0
+1701390360000,20.414,20.427,20.384,20.427,6482.3
+1701390420000,20.425,20.425,20.32,20.334,17658.6
+1701390480000,20.334,20.336,20.272,20.281,12589.9
+1701390540000,20.281,20.326,20.28,20.297,6990.0
+1701390600000,20.297,20.3,20.225,20.248,15387.0
+1701390660000,20.25,20.356,20.216,20.355,16381.5
+1701390720000,20.354,20.396,20.342,20.378,6041.6
+1701390780000,20.377,20.393,20.368,20.387,4177.5
+1701390840000,20.389,20.406,20.336,20.346,7721.6
+1701390900000,20.346,20.379,20.322,20.379,4773.8
+1701390960000,20.378,20.396,20.36,20.367,6592.5
+1701391020000,20.366,20.416,20.36,20.416,7305.6
+1701391080000,20.417,20.463,20.417,20.46,6456.9
+1701391140000,20.457,20.457,20.424,20.428,2968.2
+1701391200000,20.43,20.463,20.412,20.461,4774.1
+1701391260000,20.458,20.487,20.442,20.464,15665.3
+1701391320000,20.465,20.475,20.444,20.463,3968.3
+1701391380000,20.46,20.554,20.455,20.552,18845.5
+1701391440000,20.552,20.587,20.52,20.544,22320.8
+1701391500000,20.541,20.541,20.483,20.487,8240.2
+1701391560000,20.486,20.5,20.447,20.448,3737.9
+1701391620000,20.447,20.467,20.43,20.467,3218.1
+1701391680000,20.469,20.55,20.467,20.514,10092.0
+1701391740000,20.513,20.541,20.489,20.5,3651.3
+1701391800000,20.498,20.543,20.478,20.543,6545.3
+1701391860000,20.541,20.609,20.525,20.607,11309.9
+1701391920000,20.604,20.697,20.601,20.686,15647.6
+1701391980000,20.686,20.782,20.665,20.779,23345.8
+1701392040000,20.776,20.837,20.766,20.799,26325.1
+1701392100000,20.796,20.796,20.706,20.706,29246.8
+1701392160000,20.709,20.716,20.654,20.697,9704.7
+1701392220000,20.696,20.73,20.638,20.644,12938.2
+1701392280000,20.648,20.655,20.594,20.646,12696.8
+1701392340000,20.645,20.655,20.616,20.622,4024.2
+1701392400000,20.622,20.624,20.578,20.593,7871.6
+1701392460000,20.592,20.622,20.547,20.622,7778.7
+1701392520000,20.618,20.648,20.5,20.5,17112.4
+1701392580000,20.501,20.547,20.476,20.521,11176.0
+1701392640000,20.52,20.532,20.485,20.498,4637.4
+1701392700000,20.496,20.575,20.489,20.56,9364.4
+1701392760000,20.559,20.585,20.547,20.574,6750.4
+1701392820000,20.573,20.67,20.566,20.662,10194.7
+1701392880000,20.659,20.681,20.603,20.607,8423.1
+1701392940000,20.607,20.707,20.603,20.706,6831.5
+1701393000000,20.706,20.776,20.701,20.73,12557.5
+1701393060000,20.734,20.771,20.661,20.67,10367.4
+1701393120000,20.671,20.694,20.619,20.692,9598.6
+1701393180000,20.692,20.748,20.688,20.718,11772.9
+1701393240000,20.715,20.84,20.705,20.816,54216.0
+1701393300000,20.812,20.891,20.8,20.887,25486.7
+1701393360000,20.888,20.958,20.873,20.924,32586.1
+1701393420000,20.927,21.0,20.912,20.958,31445.1
+1701393480000,20.954,21.061,20.946,21.017,35139.0
+1701393540000,21.017,21.2,20.99,21.05,60086.6
+1701393600000,21.05,21.15,21.044,21.117,24380.2
+1701393660000,21.113,21.154,21.01,21.039,26378.5
+1701393720000,21.041,21.069,21.01,21.037,11692.6
+1701393780000,21.042,21.078,21.005,21.024,13489.3
+1701393840000,21.025,21.04,20.996,21.011,13908.3
+1701393900000,21.012,21.057,21.002,21.003,15682.4
+1701393960000,21.013,21.028,20.987,20.995,12640.6
+1701394020000,20.996,21.008,20.948,20.961,14427.8
+1701394080000,20.961,20.983,20.911,20.977,13445.7
+1701394140000,20.977,21.084,20.977,21.084,13183.6
+1701394200000,21.082,21.089,21.011,21.03,11289.7
+1701394260000,21.034,21.039,20.935,20.948,10521.9
+1701394320000,20.946,20.961,20.846,20.943,30710.6
+1701394380000,20.942,20.942,20.865,20.911,13301.0
+1701394440000,20.911,20.976,20.903,20.976,4910.0
+1701394500000,20.977,20.98,20.958,20.977,5224.2
+1701394560000,20.978,21.012,20.965,21.011,9046.4
+1701394620000,21.005,21.036,20.97,21.015,18756.9
+1701394680000,21.015,21.048,21.0,21.017,14160.5
+1701394740000,21.017,21.062,20.991,21.047,7372.0
+1701394800000,21.045,21.092,21.028,21.037,13466.0
+1701394860000,21.031,21.081,20.998,21.015,12712.3
+1701394920000,21.01,21.047,20.991,20.991,9324.6
+1701394980000,20.997,21.058,20.979,21.022,10574.9
+1701395040000,21.021,21.037,20.993,21.004,8769.2
+1701395100000,21.007,21.027,20.961,20.961,5157.6
+1701395160000,20.967,20.982,20.857,20.919,29919.2
+1701395220000,20.915,20.959,20.889,20.894,14445.7
+1701395280000,20.894,20.913,20.826,20.903,25525.3
+1701395340000,20.904,20.952,20.895,20.949,8772.6
+1701395400000,20.945,20.959,20.925,20.938,4442.7
+1701395460000,20.935,21.017,20.933,21.007,8290.3
+1701395520000,21.006,21.018,20.962,20.962,7640.5
+1701395580000,20.961,20.991,20.885,20.887,7571.3
+1701395640000,20.887,20.914,20.876,20.91,7257.3
+1701395700000,20.909,20.929,20.883,20.913,10335.5
+1701395760000,20.912,21.006,20.908,20.996,14487.7
+1701395820000,20.995,21.064,20.983,21.048,16193.8
+1701395880000,21.049,21.085,21.049,21.05,7536.0
+1701395940000,21.054,21.07,20.942,20.958,22754.8
+1701396000000,20.963,20.996,20.928,20.956,12327.5
+1701396060000,20.955,21.039,20.95,20.978,11159.7
+1701396120000,20.979,21.005,20.944,20.976,10712.7
+1701396180000,20.976,20.979,20.949,20.949,2826.4
+1701396240000,20.95,20.959,20.908,20.915,13660.0
+1701396300000,20.915,20.927,20.886,20.903,4445.3
+1701396360000,20.899,20.94,20.874,20.94,7724.3
+1701396420000,20.935,20.949,20.904,20.913,5331.6
+1701396480000,20.913,20.92,20.871,20.886,5074.6
+1701396540000,20.886,20.903,20.875,20.891,3313.9
+1701396600000,20.888,20.922,20.866,20.922,3179.3
+1701396660000,20.916,20.935,20.906,20.906,3704.6
+1701396720000,20.905,20.961,20.904,20.956,4346.7
+1701396780000,20.955,21.027,20.953,21.027,7713.6
+1701396840000,21.019,21.035,20.979,21.005,8888.2
+1701396900000,21.008,21.025,20.976,21.022,5367.9
+1701396960000,21.022,21.031,20.992,20.995,3674.6
+1701397020000,20.994,20.995,20.919,20.919,10786.2
+1701397080000,20.919,20.928,20.862,20.889,7156.6
+1701397140000,20.884,20.89,20.869,20.881,4026.1
+1701397200000,20.88,20.934,20.88,20.909,5326.2
+1701397260000,20.904,20.905,20.862,20.882,6117.8
+1701397320000,20.882,20.908,20.86,20.904,10291.3
+1701397380000,20.904,20.91,20.823,20.833,18799.9
+1701397440000,20.833,20.861,20.826,20.852,5928.0
+1701397500000,20.85,20.867,20.834,20.861,6286.2
+1701397560000,20.86,20.923,20.86,20.915,3458.7
+1701397620000,20.915,20.991,20.915,20.982,8535.2
+1701397680000,20.984,20.991,20.904,20.915,8682.8
+1701397740000,20.914,20.93,20.904,20.918,3192.9
+1701397800000,20.912,20.943,20.904,20.941,3068.5
+1701397860000,20.943,20.986,20.942,20.98,6919.3
+1701397920000,20.979,21.0,20.978,20.982,5602.7
+1701397980000,20.981,20.982,20.94,20.945,7685.4
+1701398040000,20.949,20.991,20.945,20.961,8223.9
+1701398100000,20.96,20.967,20.952,20.952,2986.9
+1701398160000,20.954,21.032,20.954,21.03,19485.0
+1701398220000,21.031,21.094,21.024,21.032,21652.7
+1701398280000,21.031,21.069,20.991,21.009,9371.5
+1701398340000,21.008,21.049,21.0,21.041,4351.2
+1701398400000,21.044,21.053,21.02,21.043,2179.6
+1701398460000,21.043,21.075,21.035,21.075,4289.6
+1701398520000,21.076,21.099,21.056,21.077,11438.7
+1701398580000,21.077,21.077,21.038,21.068,3939.8
+1701398640000,21.068,21.087,21.048,21.081,4625.9
+1701398700000,21.082,21.16,21.068,21.159,17759.9
+1701398760000,21.157,21.203,21.157,21.183,15408.4
+1701398820000,21.183,21.2,21.129,21.193,13755.1
+1701398880000,21.194,21.293,21.189,21.273,29779.0
+1701398940000,21.272,21.3,21.207,21.227,23822.6
+1701399000000,21.227,21.265,21.22,21.223,12812.4
+1701399060000,21.224,21.3,21.207,21.264,30713.7
+1701399120000,21.262,21.275,21.197,21.204,12950.6
+1701399180000,21.207,21.325,21.206,21.251,19775.2
+1701399240000,21.251,21.277,21.208,21.239,7424.9
+1701399300000,21.236,21.29,21.236,21.283,12686.0
+1701399360000,21.281,21.286,21.185,21.186,9597.0
+1701399420000,21.189,21.241,21.187,21.193,10819.4
+1701399480000,21.19,21.247,21.136,21.241,15933.8
+1701399540000,21.247,21.28,21.234,21.272,10506.8
+1701399600000,21.271,21.285,21.212,21.216,6448.9
+1701399660000,21.219,21.232,21.153,21.163,7084.0
+1701399720000,21.163,21.206,21.141,21.174,6116.5
+1701399780000,21.173,21.245,21.162,21.241,8486.6
+1701399840000,21.242,21.267,21.239,21.247,4946.7
+1701399900000,21.245,21.257,21.139,21.158,16774.8
+1701399960000,21.159,21.188,21.129,21.167,11458.1
+1701400020000,21.166,21.167,21.135,21.161,3704.1
+1701400080000,21.161,21.161,21.119,21.125,6476.9
+1701400140000,21.127,21.133,21.103,21.106,4065.5
+1701400200000,21.108,21.161,21.089,21.159,8765.7
+1701400260000,21.159,21.207,21.157,21.184,4562.7
+1701400320000,21.184,21.189,21.129,21.137,4262.7
+1701400380000,21.137,21.141,21.088,21.121,8621.8
+1701400440000,21.122,21.139,21.111,21.131,2379.7
+1701400500000,21.129,21.199,21.113,21.199,5889.6
+1701400560000,21.195,21.274,21.174,21.266,12820.4
+1701400620000,21.264,21.318,21.209,21.225,24080.3
+1701400680000,21.226,21.33,21.213,21.321,10848.2
+1701400740000,21.322,21.33,21.235,21.26,8587.1
+1701400800000,21.26,21.277,21.185,21.274,8617.8
+1701400860000,21.274,21.292,21.235,21.247,5099.4
+1701400920000,21.248,21.273,21.24,21.241,5110.7
+1701400980000,21.24,21.274,21.227,21.262,8336.7
+1701401040000,21.261,21.271,21.245,21.254,2958.7
+1701401100000,21.255,21.261,21.216,21.22,5602.0
+1701401160000,21.224,21.245,21.221,21.243,2201.8
+1701401220000,21.244,21.277,21.231,21.236,7124.5
+1701401280000,21.233,21.245,21.159,21.169,8686.8
+1701401340000,21.169,21.175,21.1,21.106,14502.4
+1701401400000,21.106,21.166,21.106,21.163,7063.4
+1701401460000,21.163,21.179,21.12,21.135,4707.8
+1701401520000,21.134,21.172,21.12,21.172,6211.4
+1701401580000,21.172,21.206,21.172,21.197,4950.9
+1701401640000,21.197,21.201,21.155,21.163,4006.3
+1701401700000,21.163,21.183,21.154,21.166,3864.1
+1701401760000,21.169,21.288,21.169,21.288,7533.8
+1701401820000,21.286,21.297,21.245,21.292,9947.7
+1701401880000,21.291,21.325,21.273,21.295,16002.4
+1701401940000,21.296,21.5,21.296,21.454,53530.0
+1701402000000,21.456,21.501,21.402,21.438,24143.2
+1701402060000,21.441,21.497,21.42,21.482,16491.6
+1701402120000,21.483,21.559,21.415,21.423,56860.3
+1701402180000,21.421,21.444,21.381,21.404,11274.7
+1701402240000,21.405,21.415,21.303,21.337,16130.7
+1701402300000,21.337,21.409,21.337,21.401,8135.6
+1701402360000,21.404,21.442,21.305,21.336,13630.2
+1701402420000,21.336,21.348,21.3,21.308,11019.3
+1701402480000,21.308,21.312,21.28,21.296,7890.8
+1701402540000,21.295,21.3,21.279,21.292,4782.2
+1701402600000,21.291,21.294,21.237,21.241,7281.4
+1701402660000,21.241,21.309,21.233,21.253,7390.4
+1701402720000,21.252,21.265,21.242,21.25,3076.1
+1701402780000,21.252,21.326,21.244,21.313,7801.0
+1701402840000,21.315,21.316,21.25,21.269,5720.0
+1701402900000,21.269,21.304,21.259,21.3,5717.1
+1701402960000,21.3,21.301,21.27,21.27,3516.9
+1701403020000,21.27,21.336,21.263,21.315,6217.5
+1701403080000,21.32,21.348,21.305,21.317,5638.6
+1701403140000,21.319,21.322,21.298,21.306,3772.6
+1701403200000,21.307,21.364,21.304,21.364,7576.6
+1701403260000,21.364,21.385,21.307,21.321,7172.2
+1701403320000,21.32,21.329,21.265,21.277,7411.5
+1701403380000,21.273,21.314,21.25,21.294,9473.6
+1701403440000,21.298,21.311,21.268,21.275,7274.0
+1701403500000,21.276,21.282,21.185,21.188,15990.8
+1701403560000,21.189,21.255,21.184,21.198,10618.5
+1701403620000,21.202,21.222,21.167,21.177,12971.1
+1701403680000,21.179,21.228,21.179,21.227,6870.3
+1701403740000,21.219,21.269,21.21,21.238,12537.2
+1701403800000,21.237,21.274,21.212,21.256,7297.2
+1701403860000,21.256,21.32,21.248,21.298,5827.1
+1701403920000,21.298,21.301,21.263,21.297,6409.2
+1701403980000,21.299,21.342,21.295,21.323,7383.5
+1701404040000,21.323,21.332,21.302,21.315,4292.8
+1701404100000,21.315,21.328,21.234,21.235,5464.3
+1701404160000,21.235,21.275,21.231,21.246,3810.6
+1701404220000,21.244,21.256,21.222,21.246,3652.4
+1701404280000,21.243,21.25,21.2,21.204,4783.5
+1701404340000,21.204,21.225,21.197,21.209,5790.0
+1701404400000,21.212,21.324,21.208,21.308,11811.5
+1701404460000,21.309,21.35,21.286,21.347,7089.5
+1701404520000,21.347,21.36,21.296,21.303,4975.1
+1701404580000,21.302,21.315,21.284,21.3,4023.8
+1701404640000,21.303,21.316,21.288,21.298,2879.9
+1701404700000,21.296,21.3,21.253,21.278,7520.8
+1701404760000,21.279,21.29,21.245,21.253,5762.4
+1701404820000,21.255,21.27,21.204,21.227,7768.8
+1701404880000,21.227,21.284,21.217,21.24,6607.1
+1701404940000,21.239,21.277,21.23,21.277,5025.8
+1701405000000,21.276,21.288,21.2,21.22,9784.9
+1701405060000,21.22,21.222,21.179,21.191,6728.6
+1701405120000,21.194,21.209,21.177,21.188,4867.6
+1701405180000,21.187,21.228,21.185,21.216,4409.7
+1701405240000,21.215,21.242,21.203,21.242,1926.3
+1701405300000,21.244,21.266,21.235,21.256,3113.2
+1701405360000,21.26,21.265,21.225,21.244,9343.1
+1701405420000,21.241,21.248,21.199,21.207,3570.2
+1701405480000,21.207,21.229,21.191,21.226,4644.2
+1701405540000,21.229,21.23,21.182,21.191,3601.5
+1701405600000,21.195,21.232,21.194,21.221,4140.6
+1701405660000,21.22,21.255,21.197,21.241,3061.7
+1701405720000,21.244,21.29,21.24,21.28,4144.3
+1701405780000,21.281,21.285,21.236,21.237,1760.3
+1701405840000,21.238,21.25,21.222,21.233,2729.5
+1701405900000,21.238,21.286,21.238,21.276,4469.4
+1701405960000,21.282,21.292,21.204,21.218,5766.0
+1701406020000,21.214,21.232,21.205,21.219,3003.4
+1701406080000,21.22,21.259,21.215,21.228,3133.6
+1701406140000,21.229,21.237,21.19,21.196,5744.6
+1701406200000,21.196,21.208,21.175,21.208,5091.7
+1701406260000,21.209,21.214,21.176,21.184,3408.9
+1701406320000,21.186,21.202,21.167,21.167,2984.9
+1701406380000,21.17,21.198,21.15,21.15,5905.5
+1701406440000,21.15,21.174,21.136,21.136,6395.5
+1701406500000,21.141,21.173,21.12,21.171,7252.9
+1701406560000,21.166,21.169,21.113,21.136,6740.1
+1701406620000,21.135,21.175,21.123,21.166,3743.5
+1701406680000,21.167,21.174,21.15,21.159,3266.1
+1701406740000,21.16,21.167,21.137,21.142,3223.6
+1701406800000,21.145,21.17,21.133,21.137,4512.2
+1701406860000,21.139,21.16,21.131,21.148,2409.2
+1701406920000,21.15,21.163,21.141,21.152,2105.9
+1701406980000,21.149,21.224,21.139,21.224,13147.3
+1701407040000,21.223,21.23,21.196,21.203,8772.2
+1701407100000,21.204,21.204,21.168,21.183,2433.7
+1701407160000,21.181,21.186,21.148,21.157,3637.9
+1701407220000,21.158,21.194,21.141,21.171,4556.7
+1701407280000,21.171,21.195,21.144,21.162,8312.8
+1701407340000,21.162,21.188,21.16,21.171,4384.0
+1701407400000,21.172,21.249,21.172,21.245,5420.2
+1701407460000,21.244,21.272,21.225,21.243,9312.1
+1701407520000,21.246,21.254,21.205,21.219,7877.8
+1701407580000,21.219,21.269,21.219,21.244,8942.0
+1701407640000,21.244,21.248,21.208,21.222,7903.3
+1701407700000,21.225,21.242,21.22,21.242,2342.5
+1701407760000,21.239,21.251,21.229,21.235,1514.2
+1701407820000,21.235,21.266,21.235,21.266,3644.6
+1701407880000,21.265,21.273,21.249,21.255,3289.9
+1701407940000,21.26,21.323,21.248,21.317,10080.7
+1701408000000,21.318,21.35,21.312,21.342,18948.2
+1701408060000,21.342,21.348,21.324,21.327,4318.5
+1701408120000,21.327,21.358,21.317,21.321,5741.9
+1701408180000,21.32,21.449,21.306,21.42,23081.5
+1701408240000,21.423,21.499,21.407,21.472,33274.5
+1701408300000,21.469,21.48,21.341,21.361,26258.8
+1701408360000,21.363,21.396,21.332,21.35,13482.6
+1701408420000,21.347,21.351,21.329,21.344,4055.9
+1701408480000,21.345,21.35,21.317,21.327,3442.1
+1701408540000,21.327,21.358,21.323,21.34,2760.3
+1701408600000,21.339,21.339,21.266,21.277,8165.5
+1701408660000,21.28,21.296,21.235,21.253,7724.0
+1701408720000,21.253,21.312,21.251,21.31,3527.7
+1701408780000,21.312,21.313,21.287,21.299,4893.4
+1701408840000,21.3,21.339,21.295,21.301,5411.8
+1701408900000,21.303,21.364,21.297,21.336,8599.4
+1701408960000,21.335,21.341,21.298,21.337,6038.5
+1701409020000,21.339,21.384,21.326,21.366,7833.1
+1701409080000,21.367,21.374,21.32,21.33,4456.8
+1701409140000,21.328,21.337,21.308,21.309,2189.5
+1701409200000,21.314,21.33,21.293,21.297,4493.6
+1701409260000,21.297,21.335,21.293,21.325,2124.2
+1701409320000,21.329,21.368,21.323,21.357,4733.8
+1701409380000,21.358,21.413,21.352,21.389,9313.7
+1701409440000,21.389,21.458,21.356,21.419,14963.2
+1701409500000,21.42,21.436,21.333,21.342,13793.2
+1701409560000,21.342,21.391,21.339,21.341,12118.3
+1701409620000,21.343,21.377,21.34,21.345,6343.3
+1701409680000,21.347,21.379,21.343,21.347,5773.5
+1701409740000,21.345,21.412,21.322,21.403,13069.8
+1701409800000,21.404,21.411,21.317,21.321,10192.7
+1701409860000,21.321,21.331,21.285,21.288,5820.9
+1701409920000,21.289,21.366,21.283,21.359,7325.9
+1701409980000,21.359,21.446,21.357,21.444,11064.8
+1701410040000,21.439,21.441,21.373,21.399,9545.1
+1701410100000,21.399,21.442,21.399,21.409,7392.9
+1701410160000,21.409,21.428,21.359,21.409,10481.7
+1701410220000,21.409,21.46,21.409,21.443,8582.9
+1701410280000,21.443,21.529,21.428,21.467,21548.0
+1701410340000,21.466,21.476,21.427,21.447,16189.5
+1701410400000,21.447,21.62,21.435,21.477,58475.1
+1701410460000,21.477,21.489,21.396,21.417,17095.0
+1701410520000,21.417,21.424,21.373,21.373,8774.8
+1701410580000,21.378,21.384,21.342,21.361,10905.6
+1701410640000,21.364,21.417,21.346,21.378,7530.9
+1701410700000,21.378,21.396,21.34,21.346,9244.6
+1701410760000,21.344,21.357,21.32,21.32,11824.0
+1701410820000,21.32,21.321,21.235,21.242,17457.0
+1701410880000,21.242,21.274,21.241,21.268,11954.5
+1701410940000,21.262,21.344,21.261,21.342,21244.3
+1701411000000,21.342,21.346,21.277,21.292,8057.2
+1701411060000,21.293,21.337,21.286,21.337,4462.1
+1701411120000,21.336,21.348,21.314,21.322,4654.4
+1701411180000,21.323,21.324,21.281,21.29,4455.4
+1701411240000,21.289,21.324,21.279,21.324,3483.6
+1701411300000,21.321,21.322,21.301,21.306,1811.1
+1701411360000,21.307,21.323,21.28,21.298,3951.1
+1701411420000,21.299,21.389,21.299,21.372,8355.0
+1701411480000,21.372,21.396,21.334,21.34,5155.8
+1701411540000,21.341,21.353,21.306,21.307,2496.8
+1701411600000,21.307,21.326,21.305,21.324,2019.6
+1701411660000,21.326,21.352,21.309,21.329,2738.2
+1701411720000,21.327,21.359,21.327,21.349,5290.1
+1701411780000,21.347,21.352,21.321,21.331,3422.8
+1701411840000,21.337,21.353,21.332,21.342,2051.3
+1701411900000,21.343,21.355,21.333,21.336,2725.1
+1701411960000,21.337,21.366,21.329,21.339,5779.5
+1701412020000,21.339,21.344,21.285,21.285,3636.9
+1701412080000,21.284,21.307,21.26,21.283,9042.6
+1701412140000,21.277,21.293,21.259,21.268,6871.9
+1701412200000,21.27,21.354,21.258,21.336,10616.0
+1701412260000,21.338,21.348,21.325,21.348,2134.0
+1701412320000,21.345,21.364,21.34,21.344,4191.7
+1701412380000,21.343,21.36,21.316,21.322,6090.1
+1701412440000,21.322,21.333,21.312,21.318,7012.1
+1701412500000,21.317,21.363,21.315,21.356,3148.5
+1701412560000,21.353,21.356,21.32,21.323,2515.2
+1701412620000,21.323,21.335,21.313,21.327,2230.0
+1701412680000,21.328,21.352,21.325,21.338,2797.7
+1701412740000,21.337,21.347,21.325,21.334,1904.0
+1701412800000,21.334,21.337,21.317,21.317,2580.2
+1701412860000,21.318,21.34,21.311,21.315,3523.1
+1701412920000,21.315,21.389,21.314,21.38,12002.7
+1701412980000,21.381,21.403,21.332,21.342,8785.5
+1701413040000,21.341,21.341,21.316,21.324,2566.7
+1701413100000,21.323,21.344,21.321,21.326,2722.0
+1701413160000,21.326,21.334,21.319,21.324,2377.5
+1701413220000,21.323,21.338,21.313,21.318,2464.9
+1701413280000,21.317,21.333,21.311,21.312,4250.2
+1701413340000,21.313,21.322,21.294,21.298,6800.8
+1701413400000,21.299,21.326,21.287,21.325,3747.7
+1701413460000,21.326,21.338,21.314,21.334,3097.7
+1701413520000,21.334,21.425,21.331,21.394,11100.3
+1701413580000,21.392,21.397,21.34,21.353,5817.4
+1701413640000,21.354,21.378,21.334,21.34,4110.8
+1701413700000,21.339,21.348,21.314,21.32,3267.0
+1701413760000,21.32,21.393,21.32,21.343,8970.2
+1701413820000,21.339,21.351,21.325,21.331,5834.7
+1701413880000,21.33,21.333,21.3,21.307,4456.7
+1701413940000,21.306,21.336,21.301,21.335,1365.5
+1701414000000,21.336,21.351,21.318,21.337,5487.7
+1701414060000,21.336,21.349,21.329,21.347,2571.1
+1701414120000,21.341,21.355,21.32,21.328,7059.3
+1701414180000,21.321,21.327,21.302,21.315,3810.2
+1701414240000,21.312,21.32,21.3,21.31,2096.7
+1701414300000,21.309,21.352,21.306,21.329,3992.4
+1701414360000,21.329,21.355,21.326,21.35,3051.4
+1701414420000,21.35,21.354,21.334,21.341,2783.2
+1701414480000,21.342,21.378,21.331,21.345,12608.4
+1701414540000,21.345,21.365,21.267,21.296,14165.6
+1701414600000,21.292,21.346,21.283,21.338,6005.2
+1701414660000,21.338,21.361,21.332,21.333,5465.5
+1701414720000,21.334,21.347,21.317,21.341,7771.1
+1701414780000,21.337,21.367,21.325,21.326,5886.9
+1701414840000,21.326,21.362,21.322,21.344,3689.7
+1701414900000,21.344,21.353,21.301,21.31,7263.8
+1701414960000,21.306,21.351,21.283,21.349,6252.9
+1701415020000,21.35,21.365,21.325,21.358,7760.6
+1701415080000,21.357,21.424,21.353,21.424,10177.0
+1701415140000,21.422,21.45,21.401,21.44,10325.1
+1701415200000,21.438,21.454,21.417,21.444,8298.4
+1701415260000,21.445,21.445,21.386,21.421,7537.3
+1701415320000,21.42,21.431,21.315,21.333,7738.8
+1701415380000,21.332,21.336,21.309,21.319,6469.1
+1701415440000,21.32,21.335,21.304,21.308,8536.7
+1701415500000,21.308,21.34,21.308,21.33,5140.0
+1701415560000,21.33,21.341,21.316,21.325,3301.8
+1701415620000,21.324,21.324,21.287,21.296,3933.2
+1701415680000,21.298,21.3,21.24,21.252,10971.1
+1701415740000,21.252,21.26,21.234,21.243,10774.2
+1701415800000,21.243,21.259,21.235,21.254,3832.0
+1701415860000,21.252,21.267,21.234,21.248,8168.2
+1701415920000,21.248,21.27,21.239,21.256,5708.4
+1701415980000,21.257,21.269,21.234,21.239,11979.4
+1701416040000,21.236,21.24,21.187,21.202,22757.1
+1701416100000,21.201,21.224,21.182,21.188,10063.4
+1701416160000,21.189,21.189,21.12,21.126,17062.1
+1701416220000,21.126,21.193,21.12,21.154,11823.5
+1701416280000,21.155,21.188,21.15,21.167,8030.8
+1701416340000,21.168,21.18,21.115,21.134,6152.0
+1701416400000,21.133,21.148,21.12,21.131,10789.9
+1701416460000,21.131,21.178,21.122,21.174,10818.9
+1701416520000,21.169,21.177,21.134,21.176,8495.2
+1701416580000,21.172,21.19,21.16,21.164,6051.2
+1701416640000,21.165,21.196,21.164,21.18,2552.7
+1701416700000,21.181,21.225,21.172,21.198,8577.9
+1701416760000,21.192,21.198,21.144,21.148,7918.0
+1701416820000,21.147,21.148,21.03,21.082,26940.1
+1701416880000,21.084,21.11,21.069,21.091,10626.3
+1701416940000,21.091,21.117,21.083,21.11,5239.4
+1701417000000,21.108,21.16,21.089,21.157,7979.8
+1701417060000,21.153,21.197,21.108,21.115,9725.4
+1701417120000,21.116,21.143,21.101,21.111,6903.3
+1701417180000,21.112,21.175,21.11,21.172,8411.0
+1701417240000,21.169,21.174,21.11,21.112,4215.8
+1701417300000,21.114,21.159,21.109,21.152,8713.0
+1701417360000,21.153,21.159,21.076,21.085,10227.1
+1701417420000,21.082,21.128,21.072,21.096,10953.0
+1701417480000,21.095,21.136,21.093,21.104,3318.7
+1701417540000,21.105,21.11,21.06,21.078,5915.0
+1701417600000,21.077,21.16,21.077,21.148,5661.5
+1701417660000,21.148,21.15,21.115,21.14,5479.6
+1701417720000,21.14,21.142,21.107,21.135,5150.5
+1701417780000,21.134,21.145,21.103,21.106,2827.5
+1701417840000,21.106,21.112,21.078,21.104,5421.9
+1701417900000,21.1,21.105,21.082,21.095,4966.6
+1701417960000,21.098,21.138,21.098,21.123,5667.6
+1701418020000,21.119,21.12,21.066,21.081,6188.8
+1701418080000,21.082,21.096,21.066,21.069,3089.8
+1701418140000,21.068,21.09,21.057,21.065,6310.2
+1701418200000,21.065,21.084,21.051,21.054,7273.1
+1701418260000,21.056,21.106,21.051,21.101,5832.7
+1701418320000,21.102,21.113,21.081,21.109,3484.2
+1701418380000,21.107,21.121,21.09,21.097,5459.0
+1701418440000,21.1,21.11,21.09,21.099,2265.6
+1701418500000,21.099,21.138,21.093,21.132,3539.7
+1701418560000,21.131,21.143,21.085,21.092,4725.0
+1701418620000,21.092,21.178,21.09,21.166,7285.1
+1701418680000,21.167,21.2,21.155,21.2,6150.7
+1701418740000,21.198,21.2,21.16,21.179,4400.3
+1701418800000,21.18,21.207,21.166,21.166,8917.7
+1701418860000,21.168,21.212,21.163,21.205,6477.9
+1701418920000,21.201,21.201,21.17,21.189,3857.2
+1701418980000,21.188,21.189,21.16,21.165,1509.2
+1701419040000,21.166,21.171,21.154,21.162,2982.6
+1701419100000,21.162,21.168,21.137,21.139,2152.6
+1701419160000,21.136,21.14,21.1,21.119,6321.1
+1701419220000,21.119,21.123,21.047,21.075,12373.7
+1701419280000,21.076,21.085,21.054,21.069,3925.2
+1701419340000,21.07,21.084,21.066,21.069,1990.9
+1701419400000,21.067,21.101,21.063,21.098,3616.1
+1701419460000,21.099,21.108,21.055,21.072,5840.0
+1701419520000,21.072,21.079,21.055,21.062,3622.6
+1701419580000,21.065,21.069,21.006,21.016,16889.7
+1701419640000,21.017,21.027,20.939,20.993,32840.0
+1701419700000,20.994,21.044,20.994,21.042,11221.6
+1701419760000,21.039,21.063,21.001,21.025,15565.7
+1701419820000,21.029,21.061,21.026,21.037,4541.5
+1701419880000,21.039,21.051,20.999,20.999,5302.7
+1701419940000,21.0,21.037,20.988,21.027,7546.6
+1701420000000,21.028,21.029,21.012,21.022,3556.4
+1701420060000,21.019,21.058,21.011,21.047,3924.5
+1701420120000,21.049,21.065,21.047,21.054,2430.9
+1701420180000,21.055,21.1,21.054,21.099,5421.0
+1701420240000,21.097,21.103,21.051,21.065,5077.2
+1701420300000,21.065,21.075,21.032,21.033,5057.6
+1701420360000,21.037,21.084,21.036,21.079,2815.9
+1701420420000,21.081,21.097,21.064,21.088,6712.8
+1701420480000,21.089,21.097,21.04,21.056,3741.8
+1701420540000,21.057,21.072,21.051,21.051,1805.3
+1701420600000,21.051,21.085,21.023,21.08,12444.0
+1701420660000,21.084,21.116,21.077,21.077,9913.4
+1701420720000,21.082,21.121,21.082,21.114,7475.2
+1701420780000,21.116,21.128,21.091,21.1,6918.2
+1701420840000,21.098,21.108,21.09,21.091,2044.6
+1701420900000,21.091,21.159,21.086,21.151,8047.3
+1701420960000,21.152,21.157,21.145,21.152,3478.2
+1701421020000,21.152,21.154,21.105,21.141,5059.3
+1701421080000,21.141,21.161,21.127,21.146,4671.4
+1701421140000,21.147,21.16,21.145,21.158,1504.3
+1701421200000,21.159,21.174,21.149,21.16,3916.6
+1701421260000,21.161,21.255,21.161,21.233,14781.7
+1701421320000,21.234,21.24,21.195,21.228,6796.0
+1701421380000,21.228,21.313,21.224,21.312,13929.8
+1701421440000,21.312,21.32,21.297,21.3,5720.0
+1701421500000,21.299,21.336,21.299,21.326,10340.7
+1701421560000,21.329,21.339,21.293,21.318,16700.8
+1701421620000,21.32,21.321,21.29,21.294,7790.0
+1701421680000,21.299,21.305,21.255,21.296,7880.5
+1701421740000,21.295,21.37,21.286,21.361,11436.7
+1701421800000,21.365,21.371,21.339,21.352,8564.1
+1701421860000,21.351,21.361,21.315,21.327,7749.2
+1701421920000,21.329,21.344,21.29,21.293,8990.5
+1701421980000,21.292,21.31,21.278,21.283,4768.5
+1701422040000,21.286,21.34,21.276,21.324,7617.5
+1701422100000,21.323,21.333,21.281,21.282,7895.1
+1701422160000,21.282,21.375,21.266,21.349,12983.9
+1701422220000,21.35,21.426,21.341,21.364,31448.7
+1701422280000,21.366,21.386,21.343,21.369,10846.1
+1701422340000,21.367,21.374,21.314,21.317,6482.8
+1701422400000,21.318,21.368,21.278,21.356,10940.7
+1701422460000,21.353,21.4,21.344,21.394,10752.7
+1701422520000,21.393,21.411,21.353,21.393,14351.5
+1701422580000,21.391,21.427,21.385,21.419,11291.4
+1701422640000,21.418,21.45,21.373,21.393,19901.5
+1701422700000,21.391,21.408,21.35,21.35,6486.2
+1701422760000,21.355,21.375,21.324,21.325,9568.9
+1701422820000,21.327,21.357,21.306,21.325,12556.8
+1701422880000,21.326,21.33,21.3,21.319,13620.8
+1701422940000,21.318,21.352,21.301,21.312,17688.8
+1701423000000,21.314,21.351,21.314,21.333,8828.1
+1701423060000,21.334,21.337,21.291,21.309,13434.3
+1701423120000,21.308,21.32,21.25,21.283,16693.0
+1701423180000,21.285,21.309,21.248,21.309,13232.1
+1701423240000,21.308,21.31,21.27,21.295,7845.3
+1701423300000,21.297,21.299,21.253,21.267,6436.2
+1701423360000,21.266,21.269,21.218,21.254,11456.7
+1701423420000,21.258,21.272,21.242,21.265,4571.2
+1701423480000,21.263,21.31,21.26,21.302,3927.0
+1701423540000,21.3,21.305,21.281,21.286,2174.3
+1701423600000,21.287,21.292,21.281,21.288,1899.5
+1701423660000,21.29,21.295,21.269,21.27,3332.5
+1701423720000,21.269,21.269,21.227,21.231,6339.1
+1701423780000,21.23,21.31,21.217,21.291,50801.9
+1701423840000,21.291,21.311,21.28,21.311,4217.5
+1701423900000,21.311,21.32,21.289,21.294,4400.7
+1701423960000,21.29,21.367,21.289,21.339,9678.1
+1701424020000,21.339,21.347,21.327,21.339,2816.7
+1701424080000,21.337,21.35,21.332,21.346,2681.8
+1701424140000,21.345,21.347,21.329,21.342,2065.2
+1701424200000,21.341,21.357,21.33,21.349,2835.6
+1701424260000,21.346,21.4,21.344,21.388,10329.9
+1701424320000,21.388,21.411,21.385,21.399,7700.0
+1701424380000,21.399,21.414,21.381,21.392,4575.7
+1701424440000,21.392,21.401,21.354,21.365,3935.6
+1701424500000,21.362,21.412,21.36,21.403,3985.1
+1701424560000,21.402,21.441,21.398,21.438,6924.8
+1701424620000,21.437,21.446,21.403,21.414,7315.2
+1701424680000,21.414,21.415,21.4,21.409,3588.7
+1701424740000,21.407,21.438,21.404,21.436,9084.8
+1701424800000,21.438,21.479,21.414,21.47,12788.7
+1701424860000,21.467,21.467,21.38,21.411,10957.8
+1701424920000,21.405,21.44,21.397,21.401,8673.3
+1701424980000,21.4,21.429,21.383,21.403,12909.9
+1701425040000,21.401,21.436,21.395,21.416,6137.1
+1701425100000,21.417,21.433,21.396,21.42,5801.0
+1701425160000,21.419,21.449,21.407,21.413,9598.6
+1701425220000,21.412,21.416,21.382,21.388,5524.1
+1701425280000,21.387,21.4,21.377,21.391,3475.0
+1701425340000,21.387,21.423,21.384,21.401,5596.5
+1701425400000,21.4,21.448,21.398,21.447,5595.3
+1701425460000,21.446,21.465,21.415,21.419,8405.1
+1701425520000,21.419,21.447,21.419,21.441,3106.1
+1701425580000,21.44,21.462,21.435,21.457,3857.7
+1701425640000,21.456,21.5,21.454,21.492,10300.3
+1701425700000,21.491,21.8,21.491,21.774,88142.1
+1701425760000,21.774,21.88,21.666,21.822,83042.1
+1701425820000,21.822,21.879,21.803,21.845,40870.5
+1701425880000,21.845,21.845,21.722,21.777,30667.2
+1701425940000,21.777,21.779,21.673,21.722,30061.7
+1701426000000,21.723,21.724,21.668,21.672,19014.7
+1701426060000,21.672,21.698,21.572,21.653,57773.2
+1701426120000,21.651,21.694,21.601,21.65,24789.5
+1701426180000,21.651,21.728,21.651,21.674,22069.8
+1701426240000,21.672,21.691,21.631,21.685,10637.0
+1701426300000,21.685,21.724,21.672,21.71,10670.7
+1701426360000,21.711,21.773,21.687,21.753,24941.2
+1701426420000,21.751,21.764,21.669,21.669,13268.7
+1701426480000,21.67,21.709,21.66,21.7,6446.1
+1701426540000,21.704,21.747,21.691,21.717,10449.7
+1701426600000,21.715,21.74,21.701,21.736,5770.1
+1701426660000,21.735,21.763,21.735,21.741,9508.6
+1701426720000,21.737,21.737,21.672,21.672,7149.4
+1701426780000,21.672,21.739,21.666,21.69,13284.5
+1701426840000,21.686,21.705,21.677,21.698,4945.8
+1701426900000,21.694,21.724,21.685,21.689,5055.0
+1701426960000,21.689,21.695,21.584,21.612,15474.1
+1701427020000,21.611,21.639,21.581,21.6,13673.1
+1701427080000,21.603,21.641,21.58,21.63,11962.5
+1701427140000,21.629,21.634,21.589,21.615,11145.0
+1701427200000,21.619,21.657,21.599,21.617,9620.5
+1701427260000,21.611,21.621,21.557,21.603,15268.8
+1701427320000,21.603,21.669,21.6,21.659,7046.3
+1701427380000,21.657,21.667,21.634,21.656,5302.5
+1701427440000,21.656,21.696,21.635,21.683,11723.9
+1701427500000,21.682,21.697,21.643,21.689,8398.1
+1701427560000,21.689,21.759,21.665,21.744,18031.2
+1701427620000,21.744,21.751,21.718,21.738,14606.9
+1701427680000,21.737,21.797,21.728,21.789,17699.7
+1701427740000,21.783,21.785,21.696,21.7,12652.7
+1701427800000,21.697,21.759,21.668,21.689,20337.5
+1701427860000,21.688,21.694,21.648,21.658,9348.3
+1701427920000,21.658,21.707,21.645,21.687,9071.5
+1701427980000,21.689,21.689,21.645,21.661,3378.1
+1701428040000,21.659,21.669,21.62,21.625,4577.0
+1701428100000,21.623,21.658,21.62,21.622,5049.7
+1701428160000,21.626,21.646,21.598,21.626,5287.8
+1701428220000,21.625,21.642,21.602,21.614,9732.2
+1701428280000,21.612,21.625,21.577,21.599,9040.9
+1701428340000,21.605,21.612,21.576,21.586,6227.1
+1701428400000,21.586,21.599,21.542,21.59,13975.9
+1701428460000,21.587,21.659,21.575,21.581,7868.1
+1701428520000,21.581,21.59,21.558,21.586,6101.7
+1701428580000,21.586,21.615,21.582,21.585,7978.2
+1701428640000,21.585,21.599,21.561,21.564,6474.4
+1701428700000,21.564,21.578,21.55,21.561,4533.1
+1701428760000,21.556,21.559,21.506,21.516,12482.0
+1701428820000,21.515,21.558,21.504,21.534,5845.7
+1701428880000,21.537,21.588,21.536,21.582,5081.9
+1701428940000,21.581,21.582,21.529,21.529,3624.2
+1701429000000,21.532,21.533,21.466,21.5,18716.8
+1701429060000,21.499,21.567,21.48,21.567,9518.0
+1701429120000,21.564,21.579,21.515,21.532,11684.2
+1701429180000,21.529,21.53,21.497,21.497,2511.8
+1701429240000,21.502,21.509,21.475,21.499,4671.4
+1701429300000,21.5,21.548,21.492,21.538,5223.3
+1701429360000,21.539,21.567,21.493,21.504,6799.7
+1701429420000,21.503,21.552,21.502,21.529,6912.5
+1701429480000,21.528,21.562,21.518,21.547,6753.3
+1701429540000,21.547,21.588,21.544,21.576,6763.8
+1701429600000,21.581,21.582,21.546,21.577,7164.0
+1701429660000,21.575,21.61,21.571,21.584,5690.5
+1701429720000,21.587,21.627,21.587,21.612,9369.5
+1701429780000,21.612,21.614,21.594,21.606,3525.1
+1701429840000,21.606,21.609,21.585,21.587,3050.9
+1701429900000,21.588,21.626,21.565,21.624,6412.8
+1701429960000,21.623,21.656,21.602,21.637,6196.7
+1701430020000,21.636,21.636,21.573,21.578,11122.8
+1701430080000,21.581,21.6,21.569,21.581,6816.5
+1701430140000,21.585,21.633,21.583,21.628,4442.0
+1701430200000,21.625,21.627,21.6,21.605,2665.4
+1701430260000,21.605,21.632,21.581,21.624,3860.2
+1701430320000,21.622,21.632,21.593,21.618,4526.5
+1701430380000,21.614,21.652,21.614,21.647,3097.9
+1701430440000,21.65,21.681,21.639,21.662,8629.2
+1701430500000,21.661,21.663,21.646,21.658,3173.2
+1701430560000,21.658,21.666,21.643,21.643,3585.2
+1701430620000,21.642,21.686,21.638,21.654,6621.5
+1701430680000,21.653,21.669,21.648,21.665,3442.3
+1701430740000,21.666,21.666,21.62,21.628,3901.1
+1701430800000,21.626,21.632,21.6,21.632,4521.6
+1701430860000,21.632,21.642,21.603,21.608,2129.0
+1701430920000,21.606,21.654,21.606,21.651,2487.9
+1701430980000,21.652,21.698,21.649,21.695,4599.9
+1701431040000,21.692,21.692,21.614,21.615,8412.7
+1701431100000,21.618,21.624,21.584,21.602,6423.0
+1701431160000,21.601,21.621,21.581,21.587,3343.7
+1701431220000,21.59,21.601,21.558,21.56,6740.4
+1701431280000,21.56,21.592,21.483,21.532,41047.4
+1701431340000,21.53,21.556,21.53,21.54,3197.0
+1701431400000,21.54,21.547,21.502,21.533,4027.4
+1701431460000,21.533,21.534,21.489,21.494,4500.3
+1701431520000,21.495,21.51,21.49,21.493,7614.2
+1701431580000,21.498,21.508,21.445,21.447,12964.8
+1701431640000,21.453,21.457,21.368,21.41,27151.9
+1701431700000,21.409,21.415,21.354,21.373,19067.8
+1701431760000,21.375,21.429,21.374,21.384,8739.3
+1701431820000,21.381,21.421,21.381,21.42,9693.1
+1701431880000,21.418,21.42,21.387,21.399,5966.0
+1701431940000,21.399,21.401,21.325,21.349,23120.8
+1701432000000,21.35,21.389,21.35,21.383,6261.3
+1701432060000,21.385,21.397,21.382,21.392,5744.5
+1701432120000,21.395,21.406,21.33,21.344,8043.6
+1701432180000,21.344,21.406,21.33,21.399,8428.1
+1701432240000,21.399,21.42,21.393,21.404,4244.4
+1701432300000,21.404,21.41,21.383,21.406,3337.6
+1701432360000,21.407,21.413,21.397,21.397,2436.3
+1701432420000,21.398,21.414,21.358,21.358,5153.2
+1701432480000,21.359,21.371,21.336,21.337,9515.2
+1701432540000,21.337,21.34,21.282,21.283,21140.7
+1701432600000,21.285,21.317,21.273,21.317,11221.7
+1701432660000,21.317,21.32,21.262,21.273,21594.6
+1701432720000,21.272,21.328,21.264,21.296,11793.6
+1701432780000,21.3,21.313,21.243,21.286,14666.0
+1701432840000,21.286,21.31,21.266,21.285,4134.3
+1701432900000,21.284,21.324,21.284,21.324,2979.5
+1701432960000,21.322,21.324,21.267,21.294,10024.3
+1701433020000,21.293,21.324,21.289,21.296,12070.8
+1701433080000,21.295,21.328,21.295,21.32,3612.0
+1701433140000,21.323,21.334,21.298,21.305,3698.5
+1701433200000,21.305,21.34,21.269,21.303,12430.0
+1701433260000,21.302,21.336,21.291,21.31,6700.9
+1701433320000,21.31,21.334,21.291,21.32,4516.1
+1701433380000,21.32,21.344,21.314,21.329,3178.6
+1701433440000,21.329,21.349,21.314,21.349,2880.2
+1701433500000,21.347,21.419,21.337,21.396,19797.2
+1701433560000,21.397,21.417,21.382,21.383,4731.3
+1701433620000,21.384,21.397,21.378,21.388,4687.3
+1701433680000,21.389,21.397,21.352,21.367,4325.9
+1701433740000,21.366,21.399,21.359,21.388,3971.9
+1701433800000,21.388,21.399,21.38,21.392,4430.3
+1701433860000,21.389,21.443,21.388,21.426,8007.2
+1701433920000,21.426,21.446,21.406,21.428,4967.8
+1701433980000,21.428,21.439,21.423,21.434,3566.1
+1701434040000,21.434,21.437,21.402,21.406,4317.5
+1701434100000,21.405,21.416,21.379,21.404,5676.1
+1701434160000,21.404,21.473,21.402,21.473,6896.9
+1701434220000,21.472,21.478,21.429,21.438,4498.2
+1701434280000,21.438,21.447,21.423,21.445,3934.6
+1701434340000,21.445,21.448,21.381,21.386,12883.2
+1701434400000,21.39,21.4,21.367,21.382,5844.7
+1701434460000,21.383,21.41,21.36,21.403,10905.8
+1701434520000,21.403,21.41,21.382,21.383,2791.7
+1701434580000,21.383,21.395,21.363,21.387,4332.5
+1701434640000,21.39,21.4,21.354,21.368,3607.3
+1701434700000,21.369,21.387,21.36,21.387,3720.1
+1701434760000,21.388,21.395,21.355,21.371,6413.9
+1701434820000,21.371,21.373,21.342,21.349,6153.9
+1701434880000,21.351,21.37,21.301,21.321,14177.1
+1701434940000,21.323,21.329,21.26,21.261,12439.4
+1701435000000,21.261,21.302,21.26,21.266,9494.0
+1701435060000,21.267,21.293,21.247,21.247,10117.1
+1701435120000,21.246,21.247,21.132,21.148,49860.7
+1701435180000,21.149,21.209,21.149,21.166,12351.8
+1701435240000,21.165,21.19,21.111,21.166,21905.8
+1701435300000,21.164,21.221,21.157,21.185,9700.4
+1701435360000,21.185,21.211,21.177,21.189,4200.1
+1701435420000,21.19,21.236,21.19,21.233,9436.5
+1701435480000,21.234,21.253,21.21,21.248,5639.7
+1701435540000,21.249,21.254,21.197,21.222,5335.0
+1701435600000,21.223,21.242,21.222,21.234,3654.9
+1701435660000,21.236,21.268,21.229,21.265,4754.2
+1701435720000,21.265,21.268,21.241,21.244,6692.5
+1701435780000,21.244,21.33,21.242,21.289,18828.5
+1701435840000,21.288,21.291,21.263,21.267,1748.5
+1701435900000,21.268,21.271,21.195,21.196,6961.4
+1701435960000,21.197,21.237,21.192,21.193,4970.6
+1701436020000,21.195,21.226,21.195,21.216,3404.9
+1701436080000,21.221,21.238,21.217,21.222,2284.8
+1701436140000,21.225,21.251,21.222,21.249,1919.6
+1701436200000,21.249,21.253,21.217,21.221,2530.1
+1701436260000,21.224,21.25,21.224,21.226,2274.0
+1701436320000,21.234,21.259,21.226,21.255,2446.8
+1701436380000,21.255,21.26,21.222,21.242,4408.2
+1701436440000,21.242,21.243,21.22,21.226,3401.5
+1701436500000,21.228,21.228,21.21,21.222,3389.7
+1701436560000,21.223,21.272,21.223,21.27,3950.6
+1701436620000,21.27,21.284,21.233,21.244,6305.5
+1701436680000,21.243,21.28,21.228,21.276,4576.1
+1701436740000,21.276,21.283,21.253,21.257,2727.8
+1701436800000,21.26,21.265,21.242,21.257,6030.6
+1701436860000,21.257,21.282,21.256,21.272,2812.0
+1701436920000,21.276,21.278,21.26,21.267,3054.6
+1701436980000,21.264,21.314,21.262,21.309,4098.5
+1701437040000,21.309,21.32,21.297,21.318,5034.4
+1701437100000,21.319,21.32,21.286,21.304,4732.4
+1701437160000,21.309,21.356,21.308,21.308,6191.5
+1701437220000,21.31,21.319,21.293,21.294,4664.8
+1701437280000,21.294,21.315,21.288,21.305,3611.6
+1701437340000,21.307,21.331,21.3,21.322,2465.4
+1701437400000,21.326,21.36,21.32,21.347,4546.2
+1701437460000,21.348,21.359,21.335,21.349,3238.1
+1701437520000,21.349,21.362,21.321,21.326,3199.3
+1701437580000,21.326,21.326,21.271,21.274,5872.6
+1701437640000,21.275,21.305,21.273,21.292,3812.3
+1701437700000,21.293,21.297,21.27,21.271,2767.7
+1701437760000,21.272,21.282,21.259,21.282,5183.1
+1701437820000,21.282,21.285,21.267,21.267,1789.7
+1701437880000,21.267,21.269,21.233,21.261,5563.8
+1701437940000,21.261,21.274,21.25,21.263,3397.0
+1701438000000,21.264,21.267,21.197,21.21,5999.7
+1701438060000,21.21,21.227,21.175,21.201,6725.2
+1701438120000,21.202,21.224,21.192,21.213,3509.8
+1701438180000,21.214,21.22,21.196,21.211,1939.7
+1701438240000,21.211,21.228,21.195,21.216,2965.5
+1701438300000,21.215,21.217,21.201,21.202,3348.9
+1701438360000,21.202,21.204,21.147,21.158,7535.4
+1701438420000,21.16,21.189,21.16,21.18,4587.9
+1701438480000,21.181,21.183,21.116,21.129,6552.9
+1701438540000,21.13,21.158,21.09,21.157,15491.8
+1701438600000,21.156,21.189,21.142,21.189,5162.1
+1701438660000,21.184,21.2,21.14,21.186,6229.5
+1701438720000,21.186,21.205,21.153,21.158,4190.4
+1701438780000,21.158,21.168,21.133,21.151,5688.8
+1701438840000,21.15,21.161,21.135,21.153,2746.0
+1701438900000,21.155,21.165,21.15,21.161,3551.0
+1701438960000,21.161,21.171,21.145,21.16,3968.9
+1701439020000,21.164,21.188,21.156,21.184,1627.7
+1701439080000,21.188,21.197,21.171,21.171,2344.2
+1701439140000,21.175,21.194,21.165,21.188,2965.3
+1701439200000,21.188,21.212,21.175,21.208,3889.1
+1701439260000,21.206,21.211,21.182,21.191,4247.8
+1701439320000,21.194,21.209,21.18,21.203,3979.4
+1701439380000,21.199,21.206,21.15,21.15,8354.2
+1701439440000,21.152,21.155,21.126,21.132,5456.0
+1701439500000,21.136,21.151,21.098,21.119,11123.6
+1701439560000,21.118,21.122,21.05,21.065,19188.9
+1701439620000,21.067,21.093,21.057,21.057,10338.1
+1701439680000,21.058,21.096,21.028,21.041,17850.7
+1701439740000,21.04,21.095,21.025,21.092,8397.0
+1701439800000,21.091,21.092,21.043,21.078,6684.7
+1701439860000,21.075,21.088,21.015,21.062,11529.5
+1701439920000,21.06,21.095,21.055,21.069,10328.0
+1701439980000,21.069,21.116,21.059,21.086,4690.9
+1701440040000,21.09,21.105,21.06,21.061,4973.0
+1701440100000,21.062,21.119,21.062,21.115,9793.8
+1701440160000,21.109,21.121,21.084,21.084,4387.5
+1701440220000,21.083,21.106,21.073,21.084,5270.5
+1701440280000,21.084,21.091,21.06,21.066,5740.9
+1701440340000,21.066,21.071,21.031,21.061,8202.8
+1701440400000,21.061,21.121,21.061,21.115,3814.2
+1701440460000,21.114,21.151,21.107,21.151,5655.1
+1701440520000,21.145,21.155,21.117,21.13,4087.2
+1701440580000,21.131,21.16,21.13,21.16,6984.8
+1701440640000,21.158,21.199,21.158,21.173,9121.0
+1701440700000,21.168,21.172,21.137,21.162,6267.3
+1701440760000,21.162,21.212,21.162,21.21,7653.7
+1701440820000,21.209,21.21,21.175,21.188,11951.2
+1701440880000,21.187,21.231,21.182,21.215,8022.3
+1701440940000,21.216,21.255,21.215,21.243,7183.6
+1701441000000,21.24,21.248,21.193,21.203,6094.5
+1701441060000,21.202,21.225,21.173,21.202,7398.2
+1701441120000,21.201,21.209,21.167,21.195,5750.1
+1701441180000,21.196,21.248,21.193,21.24,6422.2
+1701441240000,21.239,21.244,21.215,21.215,3338.4
+1701441300000,21.215,21.215,21.186,21.19,2718.0
+1701441360000,21.195,21.252,21.195,21.249,6170.5
+1701441420000,21.249,21.309,21.248,21.293,16096.1
+1701441480000,21.291,21.298,21.268,21.288,5630.2
+1701441540000,21.285,21.288,21.23,21.261,9227.0
+1701441600000,21.256,21.261,21.208,21.213,6530.7
+1701441660000,21.217,21.229,21.205,21.206,4809.7
+1701441720000,21.206,21.235,21.193,21.197,5968.7
+1701441780000,21.196,21.205,21.151,21.163,7904.8
+1701441840000,21.162,21.197,21.151,21.187,5487.6
+1701441900000,21.186,21.196,21.149,21.165,6787.5
+1701441960000,21.169,21.177,21.108,21.152,8428.1
+1701442020000,21.152,21.152,21.099,21.105,10391.6
+1701442080000,21.106,21.109,21.075,21.082,7269.4
+1701442140000,21.078,21.085,21.032,21.043,9333.2
+1701442200000,21.044,21.044,21.0,21.018,17332.3
+1701442260000,21.018,21.057,21.001,21.016,10635.4
+1701442320000,21.021,21.045,21.013,21.013,6319.2
+1701442380000,21.017,21.028,21.0,21.016,10989.5
+1701442440000,21.016,21.052,21.014,21.052,4797.8
+1701442500000,21.051,21.053,21.009,21.025,12539.2
+1701442560000,21.021,21.058,21.021,21.046,7630.8
+1701442620000,21.049,21.068,21.028,21.054,5698.4
+1701442680000,21.055,21.111,21.055,21.107,7839.1
+1701442740000,21.106,21.157,21.101,21.143,11357.1
+1701442800000,21.141,21.221,21.141,21.18,10639.1
+1701442860000,21.179,21.229,21.174,21.229,7275.2
+1701442920000,21.226,21.266,21.226,21.258,8550.9
+1701442980000,21.256,21.265,21.229,21.23,5545.8
+1701443040000,21.229,21.236,21.171,21.205,10173.8
+1701443100000,21.205,21.228,21.185,21.197,7254.8
+1701443160000,21.201,21.222,21.183,21.195,3871.9
+1701443220000,21.194,21.23,21.183,21.189,6998.3
+1701443280000,21.189,21.214,21.188,21.192,3029.3
+1701443340000,21.19,21.219,21.19,21.205,2689.0
+1701443400000,21.208,21.224,21.183,21.183,4068.4
+1701443460000,21.185,21.232,21.184,21.201,8170.7
+1701443520000,21.2,21.282,21.194,21.25,11879.9
+1701443580000,21.25,21.25,21.192,21.203,5753.6
+1701443640000,21.202,21.231,21.19,21.226,2546.4
+1701443700000,21.225,21.228,21.2,21.204,3377.6
+1701443760000,21.202,21.227,21.2,21.226,2284.5
+1701443820000,21.227,21.236,21.203,21.22,2782.3
+1701443880000,21.221,21.263,21.221,21.249,6946.4
+1701443940000,21.25,21.293,21.25,21.288,6416.4
+1701444000000,21.288,21.289,21.238,21.239,4309.7
+1701444060000,21.238,21.248,21.214,21.247,3771.2
+1701444120000,21.244,21.263,21.213,21.22,4006.0
+1701444180000,21.22,21.237,21.202,21.233,5373.3
+1701444240000,21.231,21.24,21.203,21.209,2882.6
+1701444300000,21.209,21.225,21.173,21.175,9138.5
+1701444360000,21.174,21.176,21.136,21.14,6125.1
+1701444420000,21.139,21.151,21.111,21.111,4661.5
+1701444480000,21.111,21.113,21.069,21.096,13236.4
+1701444540000,21.096,21.159,21.092,21.136,4697.6
+1701444600000,21.135,21.19,21.124,21.19,7703.2
+1701444660000,21.188,21.22,21.185,21.212,4205.9
+1701444720000,21.212,21.229,21.203,21.223,2659.1
+1701444780000,21.222,21.236,21.206,21.23,3561.8
+1701444840000,21.229,21.248,21.221,21.236,3813.5
+1701444900000,21.238,21.24,21.202,21.204,3664.8
+1701444960000,21.203,21.248,21.202,21.244,3487.9
+1701445020000,21.244,21.275,21.243,21.248,6616.5
+1701445080000,21.247,21.253,21.211,21.229,4826.9
+1701445140000,21.228,21.23,21.21,21.229,3621.8
+1701445200000,21.226,21.236,21.22,21.229,1500.1
+1701445260000,21.222,21.242,21.219,21.235,1529.4
+1701445320000,21.234,21.237,21.21,21.212,1595.4
+1701445380000,21.211,21.213,21.199,21.2,3236.9
+1701445440000,21.199,21.212,21.193,21.201,1605.4
+1701445500000,21.202,21.236,21.194,21.233,2450.2
+1701445560000,21.232,21.282,21.23,21.272,7135.0
+1701445620000,21.27,21.284,21.261,21.268,6199.2
+1701445680000,21.268,21.269,21.214,21.215,6547.7
+1701445740000,21.214,21.22,21.2,21.218,2304.5
+1701445800000,21.214,21.242,21.209,21.228,2829.3
+1701445860000,21.228,21.239,21.212,21.212,1501.4
+1701445920000,21.212,21.234,21.202,21.225,3533.4
+1701445980000,21.225,21.228,21.206,21.219,2383.9
+1701446040000,21.224,21.233,21.207,21.207,2373.0
+1701446100000,21.206,21.219,21.173,21.195,4597.2
+1701446160000,21.194,21.212,21.188,21.209,1161.6
+1701446220000,21.208,21.208,21.188,21.199,1434.3
+1701446280000,21.195,21.197,21.166,21.174,2699.9
+1701446340000,21.172,21.186,21.161,21.184,2169.6
+1701446400000,21.183,21.233,21.162,21.204,8052.3
+1701446460000,21.204,21.223,21.196,21.205,4347.5
+1701446520000,21.204,21.255,21.204,21.242,4358.5
+1701446580000,21.245,21.268,21.242,21.258,3028.6
+1701446640000,21.257,21.257,21.206,21.221,3488.5
+1701446700000,21.22,21.239,21.182,21.207,6913.0
+1701446760000,21.208,21.208,21.169,21.169,2489.6
+1701446820000,21.168,21.168,21.12,21.125,7837.0
+1701446880000,21.124,21.195,21.12,21.195,5330.1
+1701446940000,21.194,21.24,21.181,21.23,4356.4
+1701447000000,21.232,21.28,21.23,21.278,8430.7
+1701447060000,21.279,21.418,21.271,21.404,41392.3
+1701447120000,21.405,21.471,21.361,21.469,24933.0
+1701447180000,21.467,21.549,21.37,21.379,45244.7
+1701447240000,21.379,21.428,21.375,21.381,12031.7
+1701447300000,21.384,21.388,21.316,21.336,9440.8
+1701447360000,21.333,21.4,21.324,21.388,10506.6
+1701447420000,21.385,21.416,21.375,21.411,10965.8
+1701447480000,21.409,21.443,21.386,21.425,10469.0
+1701447540000,21.424,21.486,21.414,21.469,19856.6
+1701447600000,21.468,21.468,21.404,21.411,11316.9
+1701447660000,21.408,21.427,21.371,21.416,11467.1
+1701447720000,21.42,21.442,21.377,21.382,5095.0
+1701447780000,21.381,21.434,21.364,21.434,5492.3
+1701447840000,21.426,21.476,21.423,21.474,5603.9
+1701447900000,21.473,21.551,21.472,21.517,19953.2
+1701447960000,21.521,21.562,21.503,21.518,15868.4
+1701448020000,21.516,21.537,21.455,21.525,17093.1
+1701448080000,21.524,21.563,21.519,21.554,10473.2
+1701448140000,21.554,21.572,21.532,21.567,8496.0
+1701448200000,21.567,21.589,21.512,21.515,19679.9
+1701448260000,21.513,21.612,21.497,21.6,16202.7
+1701448320000,21.599,21.659,21.573,21.599,20251.7
+1701448380000,21.598,21.639,21.533,21.625,22236.4
+1701448440000,21.629,21.806,21.58,21.735,45941.0
+1701448500000,21.737,21.803,21.689,21.72,26743.6
+1701448560000,21.719,21.751,21.61,21.629,28216.5
+1701448620000,21.642,21.675,21.613,21.62,19530.3
+1701448680000,21.619,21.64,21.555,21.595,18569.1
+1701448740000,21.593,21.678,21.59,21.66,13939.5
+1701448800000,21.663,21.67,21.576,21.585,11001.0
+1701448860000,21.584,21.627,21.583,21.609,9097.3
+1701448920000,21.61,21.657,21.605,21.645,6456.9
+1701448980000,21.645,21.68,21.606,21.666,9663.2
+1701449040000,21.665,21.723,21.614,21.693,14012.7
+1701449100000,21.694,21.704,21.585,21.593,22959.7
+1701449160000,21.589,21.63,21.579,21.63,7105.7
+1701449220000,21.63,21.794,21.623,21.778,26381.5
+1701449280000,21.777,21.854,21.766,21.811,34311.3
+1701449340000,21.811,21.824,21.765,21.781,12543.5
+1701449400000,21.774,21.811,21.737,21.784,12921.1
+1701449460000,21.784,21.833,21.746,21.749,16390.6
+1701449520000,21.75,21.76,21.695,21.749,17254.3
+1701449580000,21.746,21.787,21.716,21.753,15191.9
+1701449640000,21.747,21.76,21.716,21.751,6299.4
+1701449700000,21.755,21.777,21.735,21.77,5607.3
+1701449760000,21.77,21.77,21.732,21.735,3947.6
+1701449820000,21.735,21.769,21.728,21.758,6064.6
+1701449880000,21.756,21.757,21.736,21.738,5151.1
+1701449940000,21.738,21.787,21.734,21.752,11267.0
+1701450000000,21.751,21.792,21.746,21.775,8185.1
+1701450060000,21.774,21.784,21.743,21.743,4395.3
+1701450120000,21.743,21.772,21.732,21.74,6766.3
+1701450180000,21.738,21.772,21.73,21.74,7086.5
+1701450240000,21.739,21.79,21.735,21.779,4586.2
+1701450300000,21.781,21.847,21.765,21.801,24201.9
+1701450360000,21.799,21.843,21.797,21.834,16096.7
+1701450420000,21.834,21.875,21.83,21.875,15945.8
+1701450480000,21.872,22.0,21.858,21.975,48058.0
+1701450540000,21.976,22.011,21.93,21.953,32415.0
+1701450600000,21.951,21.977,21.879,21.896,19657.3
+1701450660000,21.894,21.934,21.834,21.843,14597.1
+1701450720000,21.842,21.864,21.808,21.835,12683.0
+1701450780000,21.833,21.842,21.807,21.839,8372.4
+1701450840000,21.839,21.842,21.813,21.832,9506.2
+1701450900000,21.83,21.84,21.793,21.834,11385.7
+1701450960000,21.834,21.881,21.832,21.859,8900.2
+1701451020000,21.858,21.868,21.809,21.809,11534.6
+1701451080000,21.809,21.825,21.775,21.776,10938.4
+1701451140000,21.777,21.786,21.721,21.761,16190.6
+1701451200000,21.761,21.767,21.727,21.743,7160.2
+1701451260000,21.745,21.775,21.725,21.746,19976.2
+1701451320000,21.747,21.775,21.734,21.774,4992.4
+1701451380000,21.774,21.783,21.747,21.747,4428.5
+1701451440000,21.747,21.785,21.746,21.777,4089.4
+1701451500000,21.778,21.842,21.777,21.821,10421.5
+1701451560000,21.822,21.87,21.807,21.861,8429.3
+1701451620000,21.857,21.857,21.773,21.777,6563.7
+1701451680000,21.777,21.787,21.718,21.75,12644.2
+1701451740000,21.747,21.77,21.721,21.73,9100.7
+1701451800000,21.731,21.754,21.72,21.74,4228.2
+1701451860000,21.739,21.778,21.737,21.775,5002.7
+1701451920000,21.774,21.78,21.722,21.773,5127.7
+1701451980000,21.77,21.784,21.73,21.73,3878.3
+1701452040000,21.734,21.752,21.731,21.733,3081.5
+1701452100000,21.733,21.752,21.731,21.742,3499.5
+1701452160000,21.74,21.821,21.731,21.795,7610.7
+1701452220000,21.795,21.803,21.75,21.756,3977.7
+1701452280000,21.757,21.764,21.734,21.757,4800.5
+1701452340000,21.756,21.767,21.733,21.733,1934.5
+1701452400000,21.732,21.747,21.723,21.735,2852.9
+1701452460000,21.734,21.739,21.661,21.691,13191.3
+1701452520000,21.693,21.729,21.68,21.72,6144.2
+1701452580000,21.721,21.733,21.707,21.708,2723.6
+1701452640000,21.709,21.75,21.707,21.708,3993.3
+1701452700000,21.707,21.747,21.698,21.745,2488.3
+1701452760000,21.741,21.76,21.729,21.735,5549.5
+1701452820000,21.732,21.738,21.688,21.706,6687.9
+1701452880000,21.705,21.735,21.705,21.733,1396.0
+1701452940000,21.733,21.764,21.713,21.759,2983.7
+1701453000000,21.759,21.764,21.702,21.713,13111.1
+1701453060000,21.712,21.722,21.701,21.722,2016.0
+1701453120000,21.714,21.746,21.712,21.744,1990.5
+1701453180000,21.744,21.766,21.724,21.739,3097.5
+1701453240000,21.737,21.749,21.726,21.735,2285.7
+1701453300000,21.73,21.738,21.715,21.718,3151.6
+1701453360000,21.717,21.734,21.706,21.73,3590.2
+1701453420000,21.729,21.76,21.729,21.744,2752.0
+1701453480000,21.743,21.765,21.728,21.746,2609.9
+1701453540000,21.748,21.769,21.735,21.735,4608.4
+1701453600000,21.734,21.743,21.703,21.733,8273.7
+1701453660000,21.732,21.771,21.72,21.771,2659.6
+1701453720000,21.77,21.782,21.76,21.773,4307.4
+1701453780000,21.772,21.794,21.769,21.781,6965.9
+1701453840000,21.777,21.799,21.765,21.79,7655.2
+1701453900000,21.784,21.79,21.762,21.772,2245.4
+1701453960000,21.772,21.772,21.735,21.735,1971.8
+1701454020000,21.735,21.752,21.675,21.681,7249.5
+1701454080000,21.68,21.694,21.629,21.633,8253.7
+1701454140000,21.634,21.652,21.59,21.633,9361.4
+1701454200000,21.632,21.667,21.601,21.658,9795.5
+1701454260000,21.66,21.68,21.642,21.663,2414.4
+1701454320000,21.663,21.68,21.633,21.637,4872.9
+1701454380000,21.637,21.664,21.633,21.646,2610.3
+1701454440000,21.645,21.674,21.64,21.669,2989.0
+1701454500000,21.668,21.703,21.652,21.701,3083.1
+1701454560000,21.701,21.714,21.686,21.693,1693.3
+1701454620000,21.691,21.694,21.639,21.653,2862.7
+1701454680000,21.654,21.731,21.652,21.731,6074.1
+1701454740000,21.732,21.77,21.712,21.712,11885.4
+1701454800000,21.714,21.752,21.705,21.732,2966.3
+1701454860000,21.73,21.742,21.688,21.694,5652.4
+1701454920000,21.689,21.697,21.68,21.682,1515.3
+1701454980000,21.683,21.693,21.656,21.672,2049.1
+1701455040000,21.673,21.694,21.664,21.675,6021.7
+1701455100000,21.679,21.693,21.672,21.672,1133.2
+1701455160000,21.673,21.673,21.597,21.645,23229.2
+1701455220000,21.646,21.664,21.623,21.645,6079.0
+1701455280000,21.648,21.662,21.628,21.642,2550.7
+1701455340000,21.642,21.644,21.629,21.638,1848.4
+1701455400000,21.643,21.643,21.596,21.637,4539.8
+1701455460000,21.636,21.668,21.609,21.662,3873.3
+1701455520000,21.663,21.668,21.641,21.663,1568.7
+1701455580000,21.662,21.676,21.618,21.622,3970.4
+1701455640000,21.621,21.634,21.607,21.61,3914.3
+1701455700000,21.612,21.635,21.597,21.634,4347.9
+1701455760000,21.633,21.633,21.563,21.576,7737.7
+1701455820000,21.579,21.589,21.564,21.57,2469.3
+1701455880000,21.572,21.578,21.565,21.573,809.6
+1701455940000,21.574,21.604,21.574,21.585,3334.2
+1701456000000,21.585,21.585,21.52,21.544,6012.3
+1701456060000,21.545,21.573,21.545,21.559,3188.7
+1701456120000,21.562,21.584,21.562,21.574,2147.5
+1701456180000,21.57,21.599,21.568,21.584,2216.3
+1701456240000,21.587,21.607,21.587,21.605,1173.0
+1701456300000,21.604,21.605,21.552,21.582,3026.6
+1701456360000,21.581,21.582,21.559,21.559,1687.9
+1701456420000,21.559,21.589,21.551,21.589,2296.8
+1701456480000,21.589,21.595,21.516,21.523,4764.4
+1701456540000,21.522,21.544,21.5,21.512,6240.5
+1701456600000,21.52,21.551,21.506,21.548,2745.3
+1701456660000,21.548,21.553,21.516,21.528,947.7
+1701456720000,21.529,21.545,21.507,21.508,2389.2
+1701456780000,21.509,21.554,21.508,21.543,2244.1
+1701456840000,21.544,21.544,21.519,21.519,511.8
+1701456900000,21.517,21.533,21.502,21.51,3051.4
+1701456960000,21.511,21.521,21.502,21.509,2798.3
+1701457020000,21.51,21.544,21.508,21.531,1733.3
+1701457080000,21.53,21.53,21.502,21.515,2016.7
+1701457140000,21.514,21.527,21.512,21.519,815.2
+1701457200000,21.517,21.55,21.501,21.503,3829.7
+1701457260000,21.507,21.529,21.488,21.529,5141.9
+1701457320000,21.528,21.55,21.52,21.52,2170.6
+1701457380000,21.52,21.533,21.518,21.52,1164.0
+1701457440000,21.52,21.534,21.52,21.522,765.4
+1701457500000,21.521,21.521,21.475,21.496,5469.9
+1701457560000,21.498,21.499,21.416,21.429,13294.0
+1701457620000,21.429,21.44,21.429,21.436,10250.2
+1701457680000,21.436,21.44,21.408,21.411,4528.4
+1701457740000,21.411,21.519,21.384,21.456,50015.6
+1701457800000,21.459,21.49,21.459,21.466,3236.7
+1701457860000,21.468,21.474,21.45,21.454,2000.8
+1701457920000,21.457,21.494,21.451,21.492,4959.7
+1701457980000,21.492,21.492,21.451,21.458,2637.4
+1701458040000,21.458,21.465,21.448,21.453,782.4
+1701458100000,21.45,21.482,21.443,21.455,4805.4
+1701458160000,21.454,21.454,21.406,21.417,5260.1
+1701458220000,21.416,21.437,21.414,21.418,3487.9
+1701458280000,21.417,21.417,21.394,21.412,2905.3
+1701458340000,21.413,21.416,21.366,21.386,9136.4
+1701458400000,21.387,21.411,21.375,21.402,4320.6
+1701458460000,21.403,21.432,21.392,21.422,9288.5
+1701458520000,21.423,21.439,21.4,21.401,3729.0
+1701458580000,21.403,21.423,21.399,21.419,1335.8
+1701458640000,21.416,21.425,21.383,21.393,1371.3
+1701458700000,21.393,21.402,21.387,21.393,1547.7
+1701458760000,21.393,21.402,21.38,21.402,1390.7
+1701458820000,21.4,21.408,21.387,21.406,1745.4
+1701458880000,21.405,21.429,21.405,21.424,1386.5
+1701458940000,21.428,21.429,21.388,21.393,3517.4
+1701459000000,21.393,21.417,21.389,21.417,1205.0
+1701459060000,21.412,21.425,21.397,21.425,2223.2
+1701459120000,21.427,21.429,21.391,21.391,3971.1
+1701459180000,21.392,21.408,21.377,21.398,4110.8
+1701459240000,21.402,21.424,21.4,21.409,1147.4
+1701459300000,21.41,21.446,21.41,21.437,3072.8
+1701459360000,21.437,21.442,21.426,21.429,1005.2
+1701459420000,21.43,21.45,21.426,21.426,2559.6
+1701459480000,21.427,21.472,21.426,21.463,4685.5
+1701459540000,21.462,21.493,21.459,21.482,5298.9
+1701459600000,21.481,21.531,21.469,21.492,8192.2
+1701459660000,21.493,21.503,21.482,21.5,2362.0
+1701459720000,21.499,21.499,21.46,21.46,3329.7
+1701459780000,21.462,21.47,21.456,21.47,1194.6
+1701459840000,21.471,21.491,21.471,21.481,731.5
+1701459900000,21.482,21.497,21.479,21.497,1923.9
+1701459960000,21.497,21.522,21.496,21.516,2782.1
+1701460020000,21.516,21.531,21.506,21.512,2695.7
+1701460080000,21.516,21.525,21.509,21.509,1444.0
+1701460140000,21.51,21.532,21.51,21.523,1809.5
+1701460200000,21.523,21.523,21.497,21.497,2248.0
+1701460260000,21.498,21.532,21.498,21.532,2721.3
+1701460320000,21.531,21.546,21.531,21.538,1587.0
+1701460380000,21.538,21.542,21.482,21.516,13791.8
+1701460440000,21.519,21.548,21.502,21.541,3420.7
+1701460500000,21.543,21.582,21.534,21.541,5075.3
+1701460560000,21.54,21.574,21.54,21.563,2420.5
+1701460620000,21.564,21.589,21.546,21.581,4581.4
+1701460680000,21.582,21.591,21.568,21.587,2071.9
+1701460740000,21.587,21.59,21.57,21.577,3547.9
+1701460800000,21.578,21.585,21.562,21.568,4028.1
+1701460860000,21.571,21.582,21.549,21.549,3053.6
+1701460920000,21.549,21.586,21.549,21.585,1454.8
+1701460980000,21.586,21.595,21.58,21.589,3016.0
+1701461040000,21.59,21.596,21.577,21.582,1107.6
+1701461100000,21.583,21.618,21.579,21.599,8738.5
+1701461160000,21.599,21.62,21.592,21.609,3632.4
+1701461220000,21.611,21.619,21.593,21.605,2372.3
+1701461280000,21.605,21.628,21.593,21.621,2103.4
+1701461340000,21.624,21.635,21.621,21.629,2180.8
+1701461400000,21.63,21.63,21.612,21.612,1280.5
+1701461460000,21.612,21.612,21.58,21.58,1406.0
+1701461520000,21.582,21.601,21.578,21.581,4353.9
+1701461580000,21.581,21.596,21.576,21.591,2064.0
+1701461640000,21.592,21.602,21.582,21.588,2142.3
+1701461700000,21.59,21.63,21.588,21.626,2710.2
+1701461760000,21.627,21.635,21.619,21.626,1489.3
+1701461820000,21.626,21.629,21.613,21.623,2459.4
+1701461880000,21.626,21.668,21.626,21.659,3779.5
+1701461940000,21.66,21.661,21.636,21.637,938.8
+1701462000000,21.636,21.652,21.634,21.652,2209.1
+1701462060000,21.652,21.654,21.637,21.638,1519.4
+1701462120000,21.638,21.668,21.638,21.641,2081.2
+1701462180000,21.641,21.659,21.622,21.657,3580.8
+1701462240000,21.658,21.683,21.651,21.651,4831.6
+1701462300000,21.657,21.661,21.642,21.645,1585.4
+1701462360000,21.644,21.658,21.637,21.651,1643.0
+1701462420000,21.652,21.658,21.623,21.623,1903.5
+1701462480000,21.625,21.625,21.6,21.61,4998.1
+1701462540000,21.611,21.634,21.61,21.616,1632.0
+1701462600000,21.622,21.639,21.606,21.639,1574.5
+1701462660000,21.64,21.654,21.625,21.652,3305.3
+1701462720000,21.652,21.665,21.65,21.652,1496.7
+1701462780000,21.654,21.68,21.644,21.672,6190.7
+1701462840000,21.672,21.681,21.655,21.661,3717.1
+1701462900000,21.66,21.662,21.644,21.661,1602.0
+1701462960000,21.663,21.663,21.642,21.646,2159.3
+1701463020000,21.65,21.68,21.65,21.657,4388.7
+1701463080000,21.656,21.661,21.647,21.661,1321.3
+1701463140000,21.661,21.677,21.653,21.677,1554.9
+1701463200000,21.677,21.692,21.667,21.686,1915.3
+1701463260000,21.686,21.706,21.675,21.685,4263.6
+1701463320000,21.685,21.697,21.658,21.67,2687.8
+1701463380000,21.669,21.669,21.653,21.663,872.8
+1701463440000,21.664,21.664,21.652,21.653,708.3
+1701463500000,21.655,21.668,21.655,21.659,1688.2
+1701463560000,21.66,21.668,21.658,21.667,452.9
+1701463620000,21.665,21.671,21.647,21.652,2979.1
+1701463680000,21.656,21.663,21.646,21.657,1771.6
+1701463740000,21.658,21.69,21.658,21.678,2871.0
+1701463800000,21.677,21.677,21.653,21.656,3164.7
+1701463860000,21.656,21.666,21.652,21.652,819.4
+1701463920000,21.653,21.662,21.649,21.657,1284.7
+1701463980000,21.653,21.676,21.651,21.668,1667.6
+1701464040000,21.667,21.674,21.659,21.674,1062.7
+1701464100000,21.674,21.724,21.674,21.723,6995.3
+1701464160000,21.723,21.729,21.686,21.686,5105.5
+1701464220000,21.686,21.689,21.654,21.654,4733.7
+1701464280000,21.654,21.655,21.641,21.647,3876.0
+1701464340000,21.648,21.673,21.642,21.672,2183.4
+1701464400000,21.674,21.683,21.66,21.666,2407.6
+1701464460000,21.665,21.68,21.649,21.675,1686.2
+1701464520000,21.676,21.687,21.674,21.677,655.5
+1701464580000,21.677,21.687,21.671,21.675,1560.4
+1701464640000,21.678,21.733,21.677,21.714,5903.4
+1701464700000,21.712,21.712,21.676,21.703,3724.0
+1701464760000,21.703,21.718,21.696,21.713,1675.8
+1701464820000,21.712,21.712,21.691,21.697,779.8
+1701464880000,21.698,21.703,21.683,21.69,1568.3
+1701464940000,21.692,21.695,21.676,21.68,854.0
+1701465000000,21.68,21.686,21.67,21.676,2538.4
+1701465060000,21.676,21.68,21.661,21.664,1530.3
+1701465120000,21.664,21.675,21.655,21.67,1971.9
+1701465180000,21.669,21.689,21.669,21.689,1047.0
+1701465240000,21.687,21.71,21.687,21.702,1304.7
+1701465300000,21.701,21.715,21.688,21.715,1998.0
+1701465360000,21.712,21.73,21.706,21.73,2519.6
+1701465420000,21.732,21.747,21.722,21.728,2780.3
+1701465480000,21.73,21.746,21.73,21.742,2340.9
+1701465540000,21.744,21.75,21.708,21.709,4174.3
+1701465600000,21.709,21.731,21.708,21.718,1430.5
+1701465660000,21.72,21.755,21.715,21.755,3207.7
+1701465720000,21.755,21.763,21.74,21.743,1816.6
+1701465780000,21.744,21.76,21.719,21.746,1674.5
+1701465840000,21.746,21.777,21.74,21.773,2502.4
+1701465900000,21.773,21.777,21.755,21.777,2708.0
+1701465960000,21.776,21.78,21.749,21.757,3619.5
+1701466020000,21.757,21.762,21.743,21.747,1432.0
+1701466080000,21.747,21.752,21.736,21.74,1847.2
+1701466140000,21.74,21.756,21.735,21.75,1212.0
+1701466200000,21.75,21.75,21.723,21.723,1601.4
+1701466260000,21.726,21.726,21.702,21.719,2388.0
+1701466320000,21.719,21.722,21.715,21.72,871.8
+1701466380000,21.72,21.724,21.706,21.707,1757.9
+1701466440000,21.71,21.726,21.698,21.722,4028.9
+1701466500000,21.722,21.745,21.722,21.734,3129.7
+1701466560000,21.733,21.782,21.733,21.781,4660.2
+1701466620000,21.78,21.796,21.77,21.788,4121.9
+1701466680000,21.787,21.8,21.777,21.779,5096.2
+1701466740000,21.781,21.783,21.757,21.775,3268.0
+1701466800000,21.776,21.787,21.769,21.775,1379.4
+1701466860000,21.774,21.786,21.772,21.783,1869.3
+1701466920000,21.782,21.796,21.767,21.772,2077.5
+1701466980000,21.772,21.796,21.762,21.795,3025.5
+1701467040000,21.794,21.794,21.774,21.777,2173.1
+1701467100000,21.777,21.795,21.777,21.795,656.9
+1701467160000,21.795,21.832,21.795,21.817,6919.7
+1701467220000,21.821,21.826,21.794,21.794,1660.4
+1701467280000,21.796,21.798,21.779,21.782,1392.1
+1701467340000,21.782,21.829,21.782,21.824,3206.7
+1701467400000,21.824,21.831,21.806,21.831,2247.4
+1701467460000,21.831,21.833,21.807,21.809,3637.3
+1701467520000,21.808,21.832,21.804,21.808,3635.5
+1701467580000,21.808,21.817,21.781,21.8,10173.8
+1701467640000,21.801,21.802,21.765,21.767,1563.5
+1701467700000,21.77,21.775,21.722,21.725,3746.2
+1701467760000,21.725,21.739,21.714,21.737,5634.2
+1701467820000,21.736,21.738,21.666,21.68,7582.4
+1701467880000,21.682,21.717,21.671,21.716,4376.0
+1701467940000,21.715,21.715,21.7,21.706,850.9
+1701468000000,21.706,21.707,21.684,21.697,1910.5
+1701468060000,21.693,21.703,21.679,21.688,1712.9
+1701468120000,21.688,21.696,21.679,21.687,2663.7
+1701468180000,21.686,21.697,21.645,21.651,3547.1
+1701468240000,21.651,21.668,21.637,21.645,5068.0
+1701468300000,21.645,21.654,21.6,21.617,5134.2
+1701468360000,21.618,21.631,21.611,21.628,4735.6
+1701468420000,21.624,21.648,21.608,21.645,4399.7
+1701468480000,21.644,21.674,21.64,21.673,5399.8
+1701468540000,21.673,21.683,21.66,21.677,3306.1
+1701468600000,21.678,21.696,21.67,21.69,3373.9
+1701468660000,21.689,21.7,21.682,21.691,1789.9
+1701468720000,21.691,21.714,21.687,21.714,3217.0
+1701468780000,21.712,21.715,21.704,21.704,1143.4
+1701468840000,21.705,21.705,21.68,21.685,1115.5
+1701468900000,21.685,21.69,21.676,21.676,1703.3
+1701468960000,21.678,21.678,21.655,21.667,2247.1
+1701469020000,21.67,21.698,21.665,21.678,4245.1
+1701469080000,21.677,21.692,21.671,21.671,1440.8
+1701469140000,21.672,21.677,21.657,21.66,4239.3
+1701469200000,21.664,21.679,21.663,21.667,1415.3
+1701469260000,21.668,21.678,21.662,21.662,966.5
+1701469320000,21.662,21.67,21.66,21.665,1358.2
+1701469380000,21.664,21.674,21.656,21.666,1773.9
+1701469440000,21.67,21.693,21.668,21.687,1836.1
+1701469500000,21.683,21.686,21.656,21.659,1879.7
+1701469560000,21.66,21.66,21.648,21.648,2106.5
+1701469620000,21.649,21.66,21.647,21.658,2731.9
+1701469680000,21.656,21.661,21.656,21.661,383.8
+1701469740000,21.66,21.66,21.65,21.65,539.5
+1701469800000,21.651,21.651,21.636,21.638,4796.3
+1701469860000,21.636,21.652,21.636,21.652,2256.5
+1701469920000,21.651,21.652,21.629,21.641,3159.1
+1701469980000,21.641,21.644,21.6,21.604,3354.4
+1701470040000,21.605,21.609,21.586,21.596,5060.0
+1701470100000,21.597,21.635,21.597,21.633,2526.6
+1701470160000,21.633,21.66,21.632,21.654,2200.8
+1701470220000,21.652,21.695,21.651,21.695,3947.6
+1701470280000,21.695,21.7,21.685,21.685,2550.6
+1701470340000,21.684,21.686,21.66,21.666,1453.4
+1701470400000,21.666,21.67,21.655,21.67,1955.0
+1701470460000,21.67,21.677,21.668,21.671,942.0
+1701470520000,21.672,21.676,21.666,21.673,1247.2
+1701470580000,21.672,21.672,21.661,21.666,622.4
+1701470640000,21.666,21.676,21.663,21.669,2861.2
+1701470700000,21.67,21.671,21.66,21.66,1116.8
+1701470760000,21.661,21.672,21.66,21.668,1230.1
+1701470820000,21.668,21.672,21.668,21.672,224.8
+1701470880000,21.671,21.685,21.671,21.684,969.7
+1701470940000,21.684,21.698,21.684,21.697,1059.4
+1701471000000,21.697,21.725,21.697,21.719,2781.1
+1701471060000,21.72,21.72,21.69,21.691,2226.2
+1701471120000,21.691,21.691,21.644,21.645,7222.6
+1701471180000,21.644,21.645,21.64,21.644,2113.7
+1701471240000,21.644,21.644,21.631,21.631,1458.8
+1701471300000,21.631,21.638,21.629,21.633,1098.8
+1701471360000,21.632,21.632,21.58,21.58,8369.7
+1701471420000,21.581,21.605,21.575,21.604,4903.1
+1701471480000,21.603,21.622,21.599,21.622,705.0
+1701471540000,21.619,21.628,21.602,21.602,2896.9
+1701471600000,21.601,21.609,21.571,21.571,4098.8
+1701471660000,21.572,21.583,21.551,21.581,8529.6
+1701471720000,21.58,21.612,21.575,21.611,2603.0
+1701471780000,21.611,21.673,21.61,21.662,9331.2
+1701471840000,21.663,21.676,21.646,21.668,4776.9
+1701471900000,21.667,21.682,21.645,21.663,3512.6
+1701471960000,21.662,21.662,21.627,21.628,2817.0
+1701472020000,21.628,21.652,21.626,21.651,3537.5
+1701472080000,21.649,21.652,21.643,21.646,747.9
+1701472140000,21.646,21.653,21.622,21.631,4335.3
+1701472200000,21.63,21.638,21.579,21.583,2914.2
+1701472260000,21.58,21.612,21.576,21.611,3755.4
+1701472320000,21.611,21.65,21.611,21.649,2062.8
+1701472380000,21.648,21.659,21.647,21.648,3154.0
+1701472440000,21.647,21.662,21.632,21.658,3644.8
+1701472500000,21.659,21.71,21.657,21.71,3394.3
+1701472560000,21.711,21.713,21.674,21.675,2413.9
+1701472620000,21.675,21.713,21.669,21.687,2821.6
+1701472680000,21.688,21.709,21.679,21.707,1940.7
+1701472740000,21.706,21.744,21.691,21.742,3803.8
+1701472800000,21.742,21.77,21.721,21.759,9275.7
+1701472860000,21.758,21.78,21.736,21.765,21215.9
+1701472920000,21.764,21.771,21.702,21.704,4362.6
+1701472980000,21.705,21.734,21.701,21.705,7488.3
+1701473040000,21.706,21.744,21.706,21.744,1076.3
+1701473100000,21.743,21.744,21.725,21.733,1596.4
+1701473160000,21.73,21.731,21.71,21.721,1016.5
+1701473220000,21.721,21.721,21.695,21.7,2390.4
+1701473280000,21.702,21.722,21.699,21.722,887.3
+1701473340000,21.722,21.769,21.722,21.769,3742.2
+1701473400000,21.769,21.78,21.761,21.761,4425.4
+1701473460000,21.761,21.762,21.733,21.733,3633.2
+1701473520000,21.732,21.734,21.725,21.725,1589.6
+1701473580000,21.725,21.733,21.711,21.713,1663.4
+1701473640000,21.71,21.719,21.704,21.709,1320.2
+1701473700000,21.709,21.71,21.679,21.698,1506.6
+1701473760000,21.692,21.731,21.686,21.731,2193.7
+1701473820000,21.731,21.737,21.716,21.736,2706.8
+1701473880000,21.736,21.737,21.731,21.736,556.8
+1701473940000,21.731,21.74,21.727,21.737,1946.8
+1701474000000,21.735,21.762,21.735,21.762,2492.5
+1701474060000,21.762,21.776,21.76,21.763,1929.4
+1701474120000,21.762,21.79,21.762,21.779,4332.5
+1701474180000,21.778,21.812,21.767,21.807,7332.7
+1701474240000,21.807,21.85,21.804,21.809,10792.1
+1701474300000,21.809,21.85,21.761,21.762,22887.0
+1701474360000,21.763,21.868,21.733,21.817,27253.6
+1701474420000,21.818,21.859,21.809,21.851,6867.4
+1701474480000,21.847,21.849,21.82,21.833,5040.2
+1701474540000,21.832,21.851,21.831,21.841,3533.9
+1701474600000,21.84,21.857,21.797,21.85,11842.6
+1701474660000,21.848,21.855,21.821,21.821,4608.3
+1701474720000,21.82,21.823,21.805,21.81,2924.8
+1701474780000,21.81,21.883,21.809,21.877,12019.1
+1701474840000,21.879,21.888,21.817,21.852,19037.5
+1701474900000,21.853,21.854,21.817,21.82,4700.7
+1701474960000,21.821,21.825,21.807,21.824,3652.8
+1701475020000,21.823,21.839,21.822,21.83,2731.3
+1701475080000,21.83,21.847,21.83,21.84,1034.0
+1701475140000,21.839,21.871,21.837,21.87,4322.9
+1701475200000,21.869,21.898,21.829,21.898,8999.2
+1701475260000,21.895,21.916,21.876,21.911,12628.2
+1701475320000,21.91,21.931,21.896,21.93,6849.4
+1701475380000,21.926,21.977,21.915,21.965,12283.7
+1701475440000,21.964,22.151,21.96,22.151,48843.2
+1701475500000,22.15,22.16,22.08,22.125,20901.5
+1701475560000,22.126,22.14,22.056,22.081,12447.8
+1701475620000,22.08,22.088,22.008,22.018,8039.2
+1701475680000,22.018,22.137,22.018,22.119,13033.0
+1701475740000,22.119,22.142,22.083,22.083,9828.1
+1701475800000,22.083,22.141,22.076,22.097,6351.3
+1701475860000,22.097,22.144,22.065,22.09,9397.4
+1701475920000,22.088,22.156,22.075,22.149,13037.7
+1701475980000,22.149,22.174,22.132,22.151,8205.9
+1701476040000,22.151,22.437,22.113,22.347,178669.5
+1701476100000,22.349,22.36,22.235,22.353,35542.5
+1701476160000,22.352,22.357,22.295,22.301,19242.9
+1701476220000,22.301,22.305,22.235,22.25,23886.8
+1701476280000,22.252,22.307,22.246,22.303,6645.5
+1701476340000,22.302,22.392,22.292,22.378,27713.9
+1701476400000,22.37,22.488,22.343,22.485,31438.4
+1701476460000,22.485,22.494,22.397,22.414,23171.2
+1701476520000,22.413,22.427,22.292,22.345,21786.4
+1701476580000,22.342,22.348,22.275,22.287,11779.5
+1701476640000,22.284,22.311,22.252,22.29,11496.4
+1701476700000,22.287,22.302,22.253,22.283,5546.1
+1701476760000,22.283,22.289,22.259,22.28,3879.4
+1701476820000,22.279,22.333,22.271,22.328,14612.9
+1701476880000,22.328,22.372,22.327,22.364,15381.9
+1701476940000,22.364,22.366,22.302,22.337,6852.5
+1701477000000,22.331,22.392,22.311,22.324,15380.8
+1701477060000,22.323,22.473,22.308,22.427,30312.3
+1701477120000,22.427,22.433,22.349,22.425,17248.0
+1701477180000,22.424,22.444,22.39,22.432,11792.8
+1701477240000,22.432,22.5,22.427,22.496,8778.6
+1701477300000,22.493,22.5,22.4,22.404,15338.5
+1701477360000,22.404,22.47,22.4,22.405,15382.8
+1701477420000,22.405,22.676,22.405,22.637,89419.0
+1701477480000,22.638,22.658,22.584,22.602,19591.9
+1701477540000,22.6,22.647,22.541,22.552,16321.9
+1701477600000,22.551,22.643,22.542,22.615,16752.6
+1701477660000,22.614,22.732,22.557,22.706,47485.3
+1701477720000,22.704,22.707,22.595,22.681,45496.2
+1701477780000,22.678,22.73,22.608,22.612,35919.5
+1701477840000,22.614,22.678,22.58,22.62,16417.7
+1701477900000,22.618,22.662,22.562,22.577,15857.6
+1701477960000,22.577,22.607,22.553,22.599,9381.8
+1701478020000,22.593,22.647,22.581,22.626,10069.5
+1701478080000,22.626,22.68,22.604,22.659,12635.2
+1701478140000,22.665,22.68,22.626,22.67,18554.3
+1701478200000,22.67,22.783,22.67,22.709,24624.3
+1701478260000,22.707,22.714,22.669,22.689,9226.6
+1701478320000,22.693,22.739,22.685,22.716,15857.5
+1701478380000,22.715,22.777,22.685,22.69,14439.7
+1701478440000,22.695,22.702,22.671,22.702,8750.8
+1701478500000,22.702,22.724,22.685,22.724,7513.3
+1701478560000,22.723,22.727,22.683,22.695,5430.4
+1701478620000,22.695,22.706,22.674,22.674,6159.6
+1701478680000,22.679,22.718,22.677,22.715,4798.3
+1701478740000,22.717,22.834,22.717,22.813,20453.6
+1701478800000,22.813,22.823,22.726,22.733,21103.5
+1701478860000,22.733,22.798,22.7,22.791,10688.6
+1701478920000,22.791,22.851,22.759,22.77,12613.4
+1701478980000,22.767,22.782,22.7,22.705,12580.2
+1701479040000,22.706,22.793,22.679,22.761,15696.0
+1701479100000,22.756,22.832,22.754,22.804,11802.3
+1701479160000,22.802,22.862,22.794,22.819,11822.4
+1701479220000,22.815,22.82,22.681,22.69,34034.9
+1701479280000,22.687,22.7,22.53,22.591,53848.4
+1701479340000,22.591,22.646,22.565,22.608,17704.7
+1701479400000,22.607,22.7,22.589,22.687,13762.9
+1701479460000,22.686,22.7,22.628,22.631,6640.0
+1701479520000,22.63,22.674,22.615,22.665,6906.1
+1701479580000,22.662,22.71,22.662,22.675,6589.6
+1701479640000,22.678,22.769,22.678,22.755,7671.3
+1701479700000,22.753,22.753,22.678,22.686,8159.0
+1701479760000,22.683,22.696,22.65,22.66,5215.2
+1701479820000,22.661,22.743,22.651,22.743,7051.6
+1701479880000,22.74,22.74,22.66,22.66,8151.8
+1701479940000,22.664,22.686,22.65,22.68,11361.9
+1701480000000,22.675,22.762,22.67,22.746,26756.5
+1701480060000,22.741,22.751,22.667,22.667,26190.3
+1701480120000,22.67,22.687,22.623,22.655,12539.9
+1701480180000,22.655,22.687,22.619,22.68,6288.0
+1701480240000,22.679,22.689,22.612,22.629,8289.3
+1701480300000,22.628,22.723,22.628,22.708,11904.6
+1701480360000,22.706,22.706,22.674,22.687,2478.9
+1701480420000,22.687,22.739,22.686,22.708,7248.3
+1701480480000,22.708,22.732,22.705,22.707,5262.9
+1701480540000,22.707,22.707,22.662,22.67,8157.2
+1701480600000,22.67,22.705,22.665,22.689,4881.3
+1701480660000,22.689,22.704,22.646,22.667,6782.5
+1701480720000,22.666,22.678,22.636,22.64,5942.3
+1701480780000,22.64,22.65,22.603,22.641,8510.0
+1701480840000,22.642,22.645,22.607,22.633,4666.4
+1701480900000,22.633,22.633,22.603,22.609,4854.8
+1701480960000,22.607,22.608,22.545,22.568,16388.7
+1701481020000,22.566,22.614,22.541,22.542,16154.9
+1701481080000,22.542,22.56,22.512,22.526,9087.5
+1701481140000,22.527,22.532,22.421,22.464,25755.1
+1701481200000,22.465,22.472,22.332,22.414,44577.4
+1701481260000,22.412,22.49,22.4,22.473,12496.9
+1701481320000,22.476,22.497,22.456,22.481,11462.3
+1701481380000,22.475,22.483,22.437,22.439,4549.3
+1701481440000,22.438,22.472,22.428,22.456,4358.8
+1701481500000,22.457,22.485,22.441,22.455,4178.3
+1701481560000,22.452,22.456,22.409,22.412,3996.3
+1701481620000,22.411,22.42,22.396,22.417,5844.8
+1701481680000,22.42,22.457,22.409,22.425,4269.1
+1701481740000,22.421,22.454,22.42,22.454,3190.3
+1701481800000,22.451,22.483,22.443,22.462,8935.1
+1701481860000,22.46,22.481,22.452,22.455,3990.0
+1701481920000,22.454,22.485,22.452,22.481,2419.0
+1701481980000,22.48,22.515,22.471,22.511,4579.1
+1701482040000,22.51,22.52,22.493,22.513,5076.1
+1701482100000,22.512,22.535,22.504,22.53,3593.6
+1701482160000,22.53,22.539,22.517,22.533,4327.6
+1701482220000,22.531,22.579,22.527,22.568,10129.4
+1701482280000,22.568,22.601,22.564,22.6,7839.9
+1701482340000,22.601,22.653,22.595,22.642,9707.5
+1701482400000,22.641,22.658,22.553,22.561,8019.4
+1701482460000,22.56,22.569,22.524,22.546,8485.0
+1701482520000,22.544,22.577,22.544,22.561,4574.9
+1701482580000,22.562,22.599,22.557,22.579,5173.4
+1701482640000,22.576,22.639,22.542,22.575,23264.5
+1701482700000,22.58,22.664,22.58,22.648,6927.5
+1701482760000,22.649,22.656,22.632,22.642,2618.2
+1701482820000,22.643,22.648,22.572,22.576,4481.9
+1701482880000,22.575,22.625,22.575,22.621,3722.3
+1701482940000,22.618,22.634,22.609,22.612,4162.5
+1701483000000,22.613,22.614,22.55,22.571,12827.1
+1701483060000,22.571,22.611,22.571,22.609,1540.3
+1701483120000,22.609,22.623,22.587,22.59,3751.3
+1701483180000,22.589,22.592,22.573,22.588,2932.8
+1701483240000,22.589,22.59,22.55,22.568,5023.3
+1701483300000,22.569,22.634,22.569,22.613,5890.4
+1701483360000,22.612,22.634,22.605,22.626,2508.6
+1701483420000,22.626,22.659,22.617,22.633,7532.9
+1701483480000,22.634,22.658,22.634,22.644,2073.0
+1701483540000,22.651,22.655,22.643,22.65,3796.6
+1701483600000,22.65,22.658,22.645,22.646,2693.0
+1701483660000,22.647,22.7,22.646,22.654,10242.6
+1701483720000,22.655,22.672,22.642,22.665,6222.8
+1701483780000,22.668,22.673,22.622,22.625,2672.9
+1701483840000,22.621,22.638,22.579,22.59,7091.5
+1701483900000,22.589,22.6,22.551,22.554,3967.5
+1701483960000,22.557,22.595,22.531,22.595,5621.9
+1701484020000,22.596,22.615,22.564,22.582,9383.4
+1701484080000,22.585,22.603,22.574,22.582,2632.6
+1701484140000,22.583,22.591,22.573,22.59,2153.9
+1701484200000,22.591,22.599,22.561,22.587,6081.7
+1701484260000,22.586,22.605,22.583,22.583,2872.9
+1701484320000,22.58,22.58,22.531,22.541,5194.4
+1701484380000,22.544,22.547,22.488,22.524,10685.9
+1701484440000,22.525,22.528,22.465,22.473,8520.3
+1701484500000,22.472,22.478,22.429,22.467,19486.5
+1701484560000,22.467,22.516,22.459,22.501,5343.0
+1701484620000,22.502,22.507,22.478,22.501,3297.6
+1701484680000,22.504,22.504,22.444,22.451,5827.9
+1701484740000,22.454,22.491,22.448,22.461,3403.0
+1701484800000,22.459,22.47,22.43,22.461,4636.7
+1701484860000,22.461,22.489,22.456,22.465,4134.6
+1701484920000,22.462,22.473,22.438,22.454,4162.1
+1701484980000,22.455,22.5,22.454,22.491,1956.7
+1701485040000,22.491,22.493,22.434,22.479,5694.3
+1701485100000,22.481,22.494,22.471,22.494,2193.9
+1701485160000,22.492,22.504,22.478,22.492,2375.6
+1701485220000,22.491,22.51,22.491,22.507,2020.3
+1701485280000,22.509,22.54,22.506,22.53,5735.9
+1701485340000,22.531,22.548,22.52,22.52,5123.0
+1701485400000,22.519,22.55,22.515,22.549,2826.3
+1701485460000,22.549,22.584,22.547,22.563,5235.2
+1701485520000,22.563,22.595,22.563,22.584,5641.8
+1701485580000,22.58,22.602,22.574,22.599,5885.0
+1701485640000,22.598,22.61,22.561,22.577,6309.8
+1701485700000,22.578,22.594,22.572,22.591,1290.8
+1701485760000,22.59,22.612,22.589,22.599,5308.3
+1701485820000,22.598,22.685,22.597,22.68,17501.7
+1701485880000,22.679,22.679,22.647,22.672,7588.5
+1701485940000,22.672,22.686,22.66,22.686,3283.8
+1701486000000,22.686,22.76,22.683,22.721,27043.4
+1701486060000,22.716,22.738,22.672,22.734,10495.8
+1701486120000,22.734,22.747,22.706,22.713,8045.1
+1701486180000,22.713,22.756,22.706,22.71,6323.5
+1701486240000,22.713,22.741,22.712,22.734,8604.1
+1701486300000,22.733,22.736,22.711,22.718,5078.1
+1701486360000,22.72,22.728,22.7,22.714,7537.5
+1701486420000,22.715,22.728,22.701,22.713,5138.6
+1701486480000,22.714,22.724,22.7,22.712,3380.2
+1701486540000,22.71,22.779,22.71,22.769,8937.4
+1701486600000,22.768,22.8,22.767,22.787,10162.9
+1701486660000,22.786,22.858,22.786,22.835,20903.2
+1701486720000,22.834,22.846,22.764,22.772,11671.3
+1701486780000,22.772,22.836,22.742,22.824,10826.3
+1701486840000,22.826,22.961,22.819,22.921,38610.8
+1701486900000,22.922,23.004,22.9,23.003,52042.4
+1701486960000,22.993,23.098,22.987,23.022,41408.9
+1701487020000,23.022,23.023,22.851,22.959,38641.4
+1701487080000,22.956,23.038,22.948,23.034,44652.2
+1701487140000,23.035,23.115,23.034,23.079,27262.5
+1701487200000,23.076,23.094,22.995,23.029,19415.8
+1701487260000,23.027,23.074,22.993,23.043,31988.1
+1701487320000,23.043,23.043,22.954,22.96,20410.2
+1701487380000,22.959,23.006,22.942,22.944,6584.7
+1701487440000,22.944,23.058,22.936,23.034,13107.9
+1701487500000,23.033,23.036,23.0,23.02,14750.7
+1701487560000,23.019,23.035,23.0,23.012,9647.6
+1701487620000,23.013,23.023,23.004,23.005,4727.3
+1701487680000,23.007,23.033,23.0,23.006,24855.2
+1701487740000,23.006,23.038,22.996,23.027,4187.8
+1701487800000,23.026,23.2,23.02,23.174,29329.6
+1701487860000,23.171,23.181,23.075,23.077,21101.8
+1701487920000,23.075,23.114,23.024,23.024,12485.1
+1701487980000,23.025,23.088,22.993,23.084,10121.9
+1701488040000,23.081,23.088,23.029,23.039,6021.2
+1701488100000,23.04,23.048,23.003,23.018,7468.2
+1701488160000,23.018,23.053,23.01,23.017,5527.6
+1701488220000,23.018,23.036,23.01,23.027,3679.6
+1701488280000,23.026,23.027,23.003,23.017,4412.7
+1701488340000,23.017,23.024,23.0,23.008,6786.2
+1701488400000,23.008,23.022,22.986,23.016,14082.2
+1701488460000,23.018,23.103,23.005,23.103,6465.9
+1701488520000,23.102,23.178,23.076,23.171,13275.8
+1701488580000,23.169,23.343,23.118,23.299,50640.8
+1701488640000,23.296,23.488,23.29,23.384,62305.7
+1701488700000,23.387,23.438,23.279,23.343,31982.2
+1701488760000,23.342,23.343,23.254,23.292,17840.7
+1701488820000,23.291,23.403,23.291,23.383,29732.1
+1701488880000,23.381,23.386,23.25,23.265,13888.7
+1701488940000,23.264,23.314,23.254,23.268,10409.7
+1701489000000,23.27,23.349,23.261,23.319,12776.6
+1701489060000,23.317,23.393,23.293,23.301,13798.7
+1701489120000,23.302,23.426,23.286,23.379,26090.0
+1701489180000,23.379,23.411,23.343,23.343,19842.1
+1701489240000,23.343,23.344,23.288,23.295,10172.4
+1701489300000,23.294,23.336,23.293,23.323,3381.9
+1701489360000,23.318,23.415,23.296,23.415,15171.5
+1701489420000,23.414,23.472,23.355,23.355,18082.1
+1701489480000,23.356,23.507,23.34,23.5,27136.1
+1701489540000,23.499,23.7,23.482,23.604,61346.1
+1701489600000,23.602,23.603,23.483,23.553,24021.9
+1701489660000,23.551,23.667,23.504,23.546,37119.2
+1701489720000,23.549,23.6,23.52,23.588,16890.6
+1701489780000,23.594,23.639,23.57,23.586,13313.8
+1701489840000,23.586,23.588,23.431,23.432,27742.1
+1701489900000,23.431,23.439,23.36,23.419,21838.1
+1701489960000,23.419,23.456,23.4,23.448,9605.7
+1701490020000,23.449,23.505,23.439,23.444,15410.2
+1701490080000,23.443,23.489,23.408,23.433,12440.2
+1701490140000,23.435,23.477,23.411,23.459,10262.9
+1701490200000,23.46,23.505,23.42,23.422,10631.5
+1701490260000,23.423,23.446,23.42,23.422,5648.3
+1701490320000,23.427,23.508,23.423,23.471,8599.1
+1701490380000,23.467,23.517,23.456,23.512,10165.7
+1701490440000,23.513,23.518,23.442,23.45,11774.5
+1701490500000,23.449,23.505,23.404,23.41,9681.5
+1701490560000,23.407,23.432,23.389,23.42,6423.4
+1701490620000,23.42,23.465,23.407,23.45,5981.9
+1701490680000,23.45,23.513,23.448,23.51,8564.1
+1701490740000,23.509,23.559,23.467,23.538,7867.7
+1701490800000,23.536,23.575,23.507,23.558,7713.9
+1701490860000,23.557,23.57,23.474,23.474,11450.9
+1701490920000,23.475,23.504,23.415,23.47,11049.0
+1701490980000,23.47,23.49,23.452,23.473,5496.7
+1701491040000,23.474,23.486,23.46,23.468,3529.1
+1701491100000,23.467,23.491,23.462,23.484,3532.3
+1701491160000,23.484,23.522,23.484,23.517,4849.3
+1701491220000,23.518,23.519,23.476,23.477,5787.5
+1701491280000,23.476,23.525,23.449,23.45,8466.0
+1701491340000,23.451,23.467,23.434,23.461,5952.4
+1701491400000,23.458,23.497,23.458,23.48,5484.1
+1701491460000,23.478,23.479,23.429,23.449,9849.3
+1701491520000,23.449,23.531,23.443,23.53,6752.2
+1701491580000,23.53,23.553,23.512,23.543,7360.7
+1701491640000,23.544,23.578,23.532,23.578,8437.9
+1701491700000,23.579,23.656,23.57,23.606,18917.1
+1701491760000,23.605,23.609,23.511,23.511,11355.1
+1701491820000,23.511,23.528,23.486,23.514,7486.2
+1701491880000,23.512,23.514,23.45,23.453,9099.0
+1701491940000,23.452,23.455,23.348,23.365,23490.0
+1701492000000,23.363,23.447,23.346,23.427,13570.3
+1701492060000,23.424,23.451,23.41,23.416,6617.6
+1701492120000,23.413,23.424,23.346,23.375,14813.7
+1701492180000,23.371,23.433,23.366,23.433,8210.2
+1701492240000,23.432,23.441,23.403,23.436,3786.9
+1701492300000,23.435,23.469,23.433,23.433,7147.3
+1701492360000,23.44,23.489,23.427,23.43,10263.0
+1701492420000,23.43,23.49,23.43,23.484,4653.8
+1701492480000,23.483,23.565,23.482,23.554,15171.8
+1701492540000,23.554,23.6,23.554,23.587,11473.6
+1701492600000,23.584,23.627,23.576,23.62,10887.4
+1701492660000,23.62,23.698,23.62,23.696,17484.4
+1701492720000,23.693,23.723,23.6,23.62,24128.6
+1701492780000,23.618,23.642,23.58,23.604,12386.2
+1701492840000,23.607,23.627,23.592,23.609,7841.5
+1701492900000,23.611,23.622,23.58,23.583,6481.5
+1701492960000,23.582,23.615,23.582,23.592,7980.1
+1701493020000,23.593,23.618,23.581,23.61,8269.8
+1701493080000,23.607,23.615,23.584,23.615,4924.1
+1701493140000,23.615,23.686,23.61,23.669,7382.7
+1701493200000,23.668,23.67,23.601,23.609,8454.2
+1701493260000,23.606,23.693,23.587,23.677,11365.4
+1701493320000,23.677,23.688,23.603,23.61,6917.9
+1701493380000,23.61,23.643,23.583,23.596,7118.5
+1701493440000,23.594,23.601,23.571,23.579,7151.1
+1701493500000,23.579,23.584,23.57,23.578,4190.8
+1701493560000,23.576,23.596,23.565,23.576,5785.0
+1701493620000,23.571,23.59,23.571,23.581,3683.7
+1701493680000,23.579,23.651,23.575,23.645,10508.1
+1701493740000,23.645,23.676,23.636,23.646,7738.7
+1701493800000,23.645,23.656,23.6,23.608,4823.9
+1701493860000,23.603,23.639,23.584,23.605,4338.6
+1701493920000,23.604,23.619,23.55,23.556,7446.6
+1701493980000,23.553,23.555,23.46,23.475,16565.6
+1701494040000,23.476,23.494,23.382,23.426,24962.1
+1701494100000,23.424,23.449,23.357,23.375,13673.7
+1701494160000,23.377,23.457,23.356,23.42,11472.9
+1701494220000,23.425,23.44,23.412,23.431,4987.8
+1701494280000,23.433,23.444,23.421,23.425,5258.0
+1701494340000,23.424,23.472,23.424,23.459,4950.2
+1701494400000,23.457,23.536,23.45,23.496,6998.9
+1701494460000,23.496,23.539,23.492,23.529,4415.0
+1701494520000,23.531,23.582,23.531,23.562,7891.0
+1701494580000,23.562,23.592,23.554,23.585,4961.3
+1701494640000,23.585,23.6,23.55,23.557,6752.9
+1701494700000,23.558,23.593,23.55,23.583,2222.2
+1701494760000,23.583,23.619,23.567,23.617,6043.0
+1701494820000,23.616,23.65,23.591,23.591,9228.4
+1701494880000,23.592,23.595,23.542,23.568,6654.8
+1701494940000,23.567,23.622,23.567,23.621,3238.7
+1701495000000,23.621,23.635,23.578,23.582,5687.7
+1701495060000,23.582,23.588,23.54,23.584,5869.6
+1701495120000,23.585,23.599,23.54,23.542,5430.8
+1701495180000,23.546,23.559,23.526,23.557,6149.7
+1701495240000,23.557,23.627,23.553,23.625,4356.9
+1701495300000,23.62,23.626,23.603,23.612,4370.2
+1701495360000,23.61,23.715,23.582,23.712,15173.8
+1701495420000,23.712,23.8,23.655,23.68,47947.1
+1701495480000,23.675,23.699,23.653,23.664,10613.2
+1701495540000,23.662,23.678,23.656,23.677,3210.7
+1701495600000,23.676,23.692,23.57,23.6,18157.9
+1701495660000,23.596,23.621,23.531,23.555,11086.9
+1701495720000,23.555,23.567,23.512,23.54,10213.9
+1701495780000,23.54,23.567,23.5,23.527,18420.2
+1701495840000,23.529,23.567,23.525,23.54,3792.1
+1701495900000,23.541,23.555,23.48,23.491,8825.5
+1701495960000,23.49,23.521,23.45,23.472,9379.5
+1701496020000,23.472,23.507,23.456,23.504,5408.4
+1701496080000,23.499,23.557,23.494,23.546,7742.2
+1701496140000,23.546,23.559,23.529,23.537,4793.4
+1701496200000,23.538,23.571,23.512,23.569,6850.7
+1701496260000,23.569,23.615,23.569,23.585,6698.4
+1701496320000,23.584,23.622,23.584,23.603,5031.5
+1701496380000,23.602,23.61,23.575,23.58,4395.7
+1701496440000,23.577,23.58,23.521,23.534,6167.9
+1701496500000,23.535,23.561,23.535,23.541,4387.6
+1701496560000,23.541,23.553,23.499,23.51,6671.7
+1701496620000,23.509,23.526,23.5,23.5,5465.8
+1701496680000,23.502,23.57,23.502,23.534,4567.1
+1701496740000,23.535,23.583,23.524,23.567,4040.1
+1701496800000,23.566,23.57,23.533,23.551,8004.6
+1701496860000,23.551,23.554,23.527,23.532,5290.3
+1701496920000,23.536,23.554,23.517,23.521,5654.0
+1701496980000,23.524,23.537,23.498,23.502,4467.8
+1701497040000,23.503,23.52,23.495,23.508,3102.3
+1701497100000,23.51,23.544,23.5,23.51,10686.1
+1701497160000,23.51,23.516,23.476,23.484,4622.7
+1701497220000,23.481,23.517,23.471,23.517,3489.9
+1701497280000,23.515,23.553,23.506,23.537,9664.7
+1701497340000,23.536,23.551,23.516,23.52,5067.9
+1701497400000,23.52,23.528,23.472,23.474,4546.2
+1701497460000,23.478,23.486,23.463,23.468,4368.0
+1701497520000,23.469,23.502,23.463,23.466,3531.8
+1701497580000,23.468,23.473,23.451,23.46,4907.4
+1701497640000,23.464,23.469,23.418,23.422,12525.8
+1701497700000,23.425,23.454,23.412,23.441,5225.1
+1701497760000,23.444,23.484,23.438,23.472,11683.8
+1701497820000,23.471,23.484,23.428,23.439,4268.7
+1701497880000,23.44,23.475,23.405,23.474,7684.9
+1701497940000,23.474,23.481,23.457,23.479,5720.8
+1701498000000,23.479,23.487,23.456,23.456,4853.7
+1701498060000,23.456,23.458,23.434,23.448,3017.7
+1701498120000,23.454,23.466,23.431,23.441,3055.4
+1701498180000,23.442,23.481,23.44,23.477,4588.1
+1701498240000,23.476,23.488,23.474,23.478,3752.2
+1701498300000,23.478,23.488,23.442,23.456,8646.9
+1701498360000,23.459,23.485,23.452,23.462,5283.7
+1701498420000,23.462,23.487,23.462,23.487,2148.4
+1701498480000,23.483,23.488,23.477,23.486,2875.9
+1701498540000,23.487,23.488,23.475,23.483,3986.6
+1701498600000,23.482,23.5,23.477,23.499,14969.7
+1701498660000,23.5,23.5,23.488,23.5,6884.5
+1701498720000,23.5,23.546,23.494,23.528,9872.9
+1701498780000,23.528,23.536,23.494,23.494,4218.7
+1701498840000,23.495,23.499,23.447,23.45,5208.8
+1701498900000,23.451,23.463,23.416,23.419,6145.5
+1701498960000,23.418,23.43,23.4,23.41,8774.5
+1701499020000,23.411,23.461,23.401,23.423,8126.9
+1701499080000,23.423,23.432,23.419,23.424,1742.5
+1701499140000,23.425,23.477,23.425,23.474,7648.0
+1701499200000,23.476,23.55,23.464,23.545,9071.1
+1701499260000,23.546,23.585,23.529,23.571,9246.3
+1701499320000,23.571,23.571,23.514,23.528,6520.7
+1701499380000,23.529,23.58,23.521,23.58,8394.9
+1701499440000,23.579,23.604,23.568,23.58,11062.5
+1701499500000,23.58,23.646,23.556,23.625,13626.2
+1701499560000,23.622,23.644,23.59,23.629,9086.5
+1701499620000,23.629,23.641,23.62,23.623,6678.6
+1701499680000,23.623,23.699,23.605,23.685,15717.0
+1701499740000,23.685,23.72,23.642,23.679,12925.5
+1701499800000,23.683,23.728,23.661,23.725,12567.0
+1701499860000,23.724,23.763,23.717,23.744,15030.2
+1701499920000,23.744,23.744,23.654,23.666,15387.2
+1701499980000,23.667,23.7,23.611,23.636,11610.0
+1701500040000,23.634,23.655,23.587,23.609,14032.5
+1701500100000,23.611,23.664,23.611,23.641,6263.5
+1701500160000,23.64,23.712,23.64,23.698,11077.6
+1701500220000,23.7,23.721,23.665,23.67,6171.8
+1701500280000,23.671,23.749,23.668,23.734,14632.2
+1701500340000,23.731,23.759,23.721,23.723,12759.4
+1701500400000,23.725,23.739,23.677,23.716,7667.9
+1701500460000,23.717,23.861,23.716,23.857,34264.9
+1701500520000,23.859,23.866,23.768,23.819,33692.8
+1701500580000,23.82,23.841,23.774,23.776,11121.0
+1701500640000,23.782,23.833,23.762,23.819,15569.1
+1701500700000,23.823,23.84,23.78,23.791,14938.9
+1701500760000,23.791,23.793,23.633,23.633,36727.6
+1701500820000,23.636,23.7,23.632,23.679,14292.3
+1701500880000,23.681,23.684,23.654,23.657,9344.4
+1701500940000,23.66,23.682,23.627,23.632,8338.9
+1701501000000,23.627,23.696,23.588,23.653,13191.0
+1701501060000,23.655,23.685,23.615,23.635,5998.6
+1701501120000,23.632,23.663,23.611,23.614,11107.2
+1701501180000,23.619,23.69,23.619,23.662,10364.7
+1701501240000,23.665,23.682,23.619,23.652,11767.2
+1701501300000,23.656,23.694,23.646,23.653,9944.7
+1701501360000,23.65,23.66,23.606,23.629,6514.1
+1701501420000,23.629,23.683,23.627,23.64,6589.7
+1701501480000,23.639,23.639,23.615,23.619,2776.0
+1701501540000,23.617,23.633,23.604,23.633,5444.3
+1701501600000,23.634,23.667,23.614,23.631,4380.5
+1701501660000,23.622,23.625,23.559,23.562,7996.6
+1701501720000,23.569,23.623,23.567,23.62,6555.7
+1701501780000,23.62,23.641,23.61,23.625,2440.4
+1701501840000,23.625,23.641,23.622,23.637,4775.4
+1701501900000,23.636,23.636,23.601,23.608,3912.8
+1701501960000,23.608,23.615,23.585,23.591,4678.9
+1701502020000,23.596,23.6,23.564,23.583,4902.5
+1701502080000,23.581,23.629,23.579,23.586,7272.0
+1701502140000,23.588,23.593,23.534,23.571,11156.1
+1701502200000,23.572,23.581,23.534,23.548,10256.7
+1701502260000,23.545,23.56,23.54,23.56,7295.7
+1701502320000,23.552,23.6,23.552,23.579,4905.5
+1701502380000,23.58,23.58,23.558,23.562,4204.6
+1701502440000,23.563,23.563,23.478,23.498,12507.0
+1701502500000,23.498,23.532,23.495,23.517,5452.8
+1701502560000,23.52,23.532,23.501,23.517,4684.2
+1701502620000,23.518,23.557,23.511,23.555,4995.7
+1701502680000,23.556,23.562,23.49,23.494,5185.4
+1701502740000,23.494,23.55,23.482,23.55,2602.3
+1701502800000,23.549,23.568,23.526,23.526,3325.2
+1701502860000,23.527,23.629,23.511,23.555,11229.1
+1701502920000,23.554,23.576,23.53,23.541,5219.0
+1701502980000,23.539,23.545,23.51,23.543,5832.0
+1701503040000,23.538,23.541,23.509,23.531,3230.7
+1701503100000,23.529,23.564,23.525,23.531,8338.5
+1701503160000,23.53,23.56,23.518,23.555,4539.2
+1701503220000,23.555,23.596,23.552,23.558,4686.9
+1701503280000,23.557,23.633,23.557,23.613,9085.1
+1701503340000,23.613,23.615,23.566,23.581,6439.6
+1701503400000,23.58,23.589,23.561,23.589,5660.3
+1701503460000,23.59,23.62,23.59,23.614,3490.3
+1701503520000,23.614,23.65,23.597,23.598,9766.6
+1701503580000,23.597,23.649,23.595,23.62,4344.0
+1701503640000,23.62,23.637,23.602,23.605,5031.3
+1701503700000,23.604,23.61,23.588,23.591,2827.8
+1701503760000,23.591,23.615,23.577,23.61,3536.7
+1701503820000,23.606,23.611,23.592,23.599,1603.2
+1701503880000,23.605,23.606,23.583,23.584,2269.4
+1701503940000,23.582,23.608,23.58,23.604,2348.1
+1701504000000,23.604,23.65,23.602,23.65,8171.9
+1701504060000,23.646,23.666,23.636,23.647,7086.9
+1701504120000,23.648,23.666,23.631,23.637,7301.6
+1701504180000,23.636,23.643,23.592,23.593,5048.4
+1701504240000,23.593,23.595,23.581,23.587,3091.9
+1701504300000,23.587,23.62,23.587,23.61,2593.8
+1701504360000,23.61,23.648,23.59,23.647,5309.7
+1701504420000,23.644,23.646,23.619,23.624,3439.3
+1701504480000,23.625,23.646,23.611,23.646,1644.4
+1701504540000,23.647,23.651,23.622,23.622,2070.6
+1701504600000,23.62,23.627,23.599,23.61,2332.9
+1701504660000,23.609,23.631,23.603,23.63,4286.4
+1701504720000,23.63,23.643,23.616,23.634,4287.9
+1701504780000,23.634,23.638,23.615,23.619,1855.5
+1701504840000,23.62,23.642,23.617,23.624,1632.0
+1701504900000,23.623,23.646,23.618,23.619,3613.3
+1701504960000,23.619,23.63,23.572,23.573,9280.5
+1701505020000,23.574,23.598,23.558,23.574,6078.3
+1701505080000,23.577,23.577,23.477,23.485,21735.2
+1701505140000,23.488,23.521,23.451,23.466,10450.6
+1701505200000,23.465,23.497,23.457,23.466,11584.8
+1701505260000,23.465,23.478,23.422,23.461,11454.6
+1701505320000,23.459,23.502,23.434,23.491,5814.7
+1701505380000,23.49,23.525,23.479,23.484,5396.3
+1701505440000,23.485,23.496,23.463,23.479,2671.5
+1701505500000,23.473,23.493,23.46,23.468,6729.7
+1701505560000,23.468,23.488,23.463,23.481,1942.7
+1701505620000,23.48,23.497,23.479,23.497,2740.7
+1701505680000,23.497,23.504,23.467,23.477,3715.4
+1701505740000,23.474,23.502,23.455,23.466,8610.1
+1701505800000,23.466,23.525,23.465,23.525,5709.6
+1701505860000,23.522,23.553,23.512,23.52,3556.1
+1701505920000,23.519,23.557,23.519,23.555,2252.0
+1701505980000,23.555,23.596,23.555,23.574,9459.6
+1701506040000,23.573,23.606,23.571,23.598,8904.6
+1701506100000,23.597,23.6,23.554,23.585,7375.9
+1701506160000,23.585,23.604,23.582,23.601,3821.8
+1701506220000,23.601,23.613,23.568,23.583,3764.5
+1701506280000,23.581,23.616,23.579,23.608,3574.3
+1701506340000,23.608,23.654,23.601,23.645,5512.5
+1701506400000,23.648,23.654,23.613,23.647,5803.4
+1701506460000,23.647,23.711,23.641,23.685,21116.7
+1701506520000,23.685,23.694,23.661,23.685,9657.8
+1701506580000,23.684,23.691,23.667,23.683,3767.7
+1701506640000,23.683,23.718,23.68,23.715,4916.4
+1701506700000,23.716,23.724,23.701,23.717,9309.7
+1701506760000,23.718,23.719,23.688,23.691,4047.1
+1701506820000,23.691,23.699,23.663,23.698,9094.8
+1701506880000,23.697,23.791,23.697,23.778,21002.9
+1701506940000,23.776,23.869,23.772,23.804,36496.1
+1701507000000,23.802,24.0,23.794,23.942,94298.2
+1701507060000,23.946,23.98,23.912,23.942,30637.6
+1701507120000,23.94,23.945,23.855,23.896,24467.0
+1701507180000,23.896,23.905,23.825,23.851,13311.9
+1701507240000,23.851,23.88,23.831,23.854,16133.6
+1701507300000,23.854,23.897,23.813,23.824,16495.9
+1701507360000,23.825,23.825,23.772,23.815,14131.2
+1701507420000,23.813,23.98,23.774,23.949,43151.7
+1701507480000,23.946,23.969,23.893,23.9,22077.4
+1701507540000,23.904,23.908,23.865,23.902,12737.0
+1701507600000,23.904,23.916,23.85,23.858,10496.7
+1701507660000,23.859,23.869,23.796,23.806,14085.1
+1701507720000,23.806,23.837,23.794,23.826,8147.6
+1701507780000,23.824,23.986,23.82,23.967,15815.1
+1701507840000,23.97,24.209,23.963,24.142,115732.3
+1701507900000,24.142,24.161,24.051,24.074,33436.6
+1701507960000,24.074,24.121,24.041,24.072,13825.4
+1701508020000,24.072,24.155,24.066,24.137,17837.7
+1701508080000,24.136,24.3,24.112,24.261,60442.3
+1701508140000,24.259,24.311,24.221,24.273,32388.5
+1701508200000,24.272,24.509,24.261,24.387,80983.9
+1701508260000,24.388,24.408,24.306,24.333,34035.3
+1701508320000,24.333,24.333,24.25,24.273,26026.7
+1701508380000,24.274,24.37,24.266,24.326,19127.7
+1701508440000,24.327,24.352,24.245,24.268,27558.1
+1701508500000,24.27,24.306,24.233,24.304,13633.6
+1701508560000,24.302,24.302,24.222,24.266,12879.1
+1701508620000,24.264,24.292,24.196,24.233,21808.7
+1701508680000,24.232,24.236,24.18,24.186,17759.5
+1701508740000,24.185,24.188,24.106,24.112,21787.5
+1701508800000,24.112,24.231,24.102,24.173,13990.6
+1701508860000,24.172,24.184,24.127,24.166,11559.1
+1701508920000,24.166,24.167,24.108,24.133,13191.1
+1701508980000,24.139,24.152,24.05,24.142,23421.9
+1701509040000,24.144,24.15,24.096,24.106,8026.4
+1701509100000,24.11,24.25,24.109,24.163,18249.5
+1701509160000,24.163,24.18,24.133,24.179,8580.3
+1701509220000,24.178,24.214,24.173,24.185,6192.4
+1701509280000,24.185,24.22,24.174,24.181,9655.2
+1701509340000,24.183,24.217,24.169,24.201,7725.6
+1701509400000,24.198,24.28,24.191,24.236,23508.0
+1701509460000,24.233,24.239,24.09,24.129,29488.3
+1701509520000,24.13,24.177,24.119,24.136,8540.9
+1701509580000,24.136,24.143,24.091,24.099,14690.3
+1701509640000,24.099,24.198,24.094,24.195,11038.1
+1701509700000,24.196,24.2,24.148,24.163,6360.5
+1701509760000,24.16,24.2,24.16,24.175,6071.6
+1701509820000,24.179,24.183,24.113,24.144,7236.4
+1701509880000,24.143,24.147,24.085,24.085,10444.9
+1701509940000,24.086,24.187,24.082,24.171,8133.8
+1701510000000,24.17,24.187,24.148,24.162,5298.9
+1701510060000,24.162,24.187,24.15,24.186,4237.4
+1701510120000,24.182,24.187,24.134,24.136,5432.8
+1701510180000,24.135,24.138,24.1,24.12,5914.1
+1701510240000,24.122,24.178,24.119,24.147,9827.3
+1701510300000,24.149,24.229,24.149,24.184,14003.9
+1701510360000,24.184,24.184,24.118,24.138,4983.1
+1701510420000,24.138,24.155,24.1,24.14,15509.3
+1701510480000,24.14,24.188,24.123,24.165,7957.8
+1701510540000,24.165,24.165,24.112,24.116,6262.5
+1701510600000,24.115,24.154,24.115,24.154,4245.8
+1701510660000,24.155,24.178,24.11,24.117,14404.7
+1701510720000,24.115,24.227,24.112,24.22,15729.0
+1701510780000,24.22,24.248,24.192,24.248,11433.1
+1701510840000,24.244,24.246,24.195,24.206,12163.5
+1701510900000,24.205,24.222,24.15,24.151,8087.8
+1701510960000,24.15,24.159,24.111,24.122,8152.8
+1701511020000,24.122,24.199,24.113,24.189,7113.8
+1701511080000,24.191,24.197,24.159,24.177,6055.5
+1701511140000,24.178,24.178,24.131,24.168,5937.5
+1701511200000,24.168,24.191,24.13,24.135,4362.9
+1701511260000,24.135,24.24,24.132,24.24,11948.2
+1701511320000,24.234,24.319,24.229,24.277,25054.0
+1701511380000,24.274,24.316,24.231,24.314,14909.5
+1701511440000,24.313,24.36,24.296,24.302,19496.1
+1701511500000,24.303,24.336,24.292,24.317,10408.3
+1701511560000,24.316,24.414,24.297,24.372,15352.1
+1701511620000,24.373,24.377,24.309,24.324,12919.3
+1701511680000,24.324,24.327,24.255,24.255,9002.1
+1701511740000,24.258,24.314,24.23,24.236,15211.2
+1701511800000,24.236,24.299,24.215,24.293,7071.7
+1701511860000,24.292,24.3,24.227,24.249,5311.8
+1701511920000,24.248,24.273,24.164,24.181,13832.9
+1701511980000,24.18,24.193,24.126,24.136,22285.9
+1701512040000,24.135,24.147,24.118,24.121,6868.0
+1701512100000,24.123,24.169,24.112,24.164,6172.1
+1701512160000,24.165,24.168,23.9,23.995,52959.8
+1701512220000,23.995,24.005,23.88,23.928,37186.2
+1701512280000,23.933,23.975,23.882,23.931,29016.8
+1701512340000,23.929,23.939,23.878,23.919,27345.5
+1701512400000,23.917,23.96,23.896,23.959,9551.9
+1701512460000,23.958,23.964,23.9,23.919,8083.7
+1701512520000,23.918,23.939,23.886,23.926,8830.5
+1701512580000,23.925,23.973,23.923,23.956,7195.9
+1701512640000,23.955,23.975,23.922,23.947,10610.2
+1701512700000,23.946,23.964,23.86,23.91,16990.8
+1701512760000,23.909,23.928,23.894,23.922,8328.3
+1701512820000,23.923,23.96,23.923,23.946,5102.5
+1701512880000,23.945,23.972,23.894,23.911,8829.8
+1701512940000,23.911,23.943,23.871,23.882,11348.2
+1701513000000,23.883,23.942,23.857,23.923,13848.4
+1701513060000,23.922,23.959,23.912,23.932,6564.0
+1701513120000,23.933,23.948,23.873,23.878,5933.3
+1701513180000,23.876,23.939,23.872,23.928,7259.1
+1701513240000,23.929,23.941,23.919,23.939,5122.1
+1701513300000,23.939,23.941,23.91,23.929,3265.9
+1701513360000,23.93,23.947,23.93,23.94,2867.6
+1701513420000,23.941,24.0,23.941,23.982,7439.5
+1701513480000,23.981,24.0,23.969,23.974,4278.1
+1701513540000,23.974,24.004,23.953,23.956,8490.0
+1701513600000,23.956,24.004,23.951,23.992,4862.1
+1701513660000,23.992,24.022,23.967,23.973,7673.9
+1701513720000,23.972,23.972,23.862,23.869,13678.9
+1701513780000,23.868,23.901,23.81,23.892,20989.2
+1701513840000,23.893,23.909,23.869,23.909,4878.5
+1701513900000,23.908,23.936,23.854,23.895,14346.9
+1701513960000,23.895,23.911,23.856,23.878,7172.7
+1701514020000,23.878,23.898,23.856,23.898,7624.9
+1701514080000,23.896,23.909,23.887,23.903,4131.5
+1701514140000,23.902,23.915,23.881,23.886,7921.9
+1701514200000,23.886,23.901,23.862,23.866,4444.2
+1701514260000,23.867,23.9,23.859,23.881,6557.0
+1701514320000,23.883,23.89,23.861,23.865,1877.1
+1701514380000,23.865,23.907,23.864,23.905,5454.5
+1701514440000,23.905,23.955,23.904,23.944,6007.7
+1701514500000,23.941,23.945,23.897,23.901,3550.5
+1701514560000,23.902,23.921,23.894,23.92,2202.4
+1701514620000,23.92,23.92,23.884,23.898,5298.9
+1701514680000,23.897,23.915,23.882,23.885,3448.7
+1701514740000,23.886,23.898,23.874,23.891,3595.1
+1701514800000,23.892,23.947,23.892,23.907,9471.5
+1701514860000,23.907,23.976,23.905,23.939,8406.2
+1701514920000,23.94,23.942,23.875,23.892,8481.2
+1701514980000,23.89,23.9,23.87,23.881,2845.1
+1701515040000,23.881,23.918,23.879,23.894,2588.4
+1701515100000,23.898,23.914,23.878,23.9,2780.7
+1701515160000,23.901,23.914,23.872,23.879,5964.3
+1701515220000,23.879,23.895,23.874,23.887,3882.4
+1701515280000,23.887,23.901,23.882,23.885,3036.6
+1701515340000,23.885,23.95,23.884,23.939,4981.2
+1701515400000,23.938,23.963,23.935,23.96,4189.1
+1701515460000,23.958,23.97,23.938,23.948,6915.8
+1701515520000,23.948,23.95,23.878,23.888,6266.4
+1701515580000,23.886,23.891,23.872,23.884,3037.9
+1701515640000,23.885,23.962,23.876,23.961,8364.6
+1701515700000,23.96,23.983,23.914,23.914,6444.8
+1701515760000,23.914,23.92,23.888,23.893,5400.7
+1701515820000,23.893,23.925,23.879,23.897,9520.7
+1701515880000,23.896,23.923,23.895,23.923,3860.8
+1701515940000,23.925,23.926,23.884,23.89,3834.9
+1701516000000,23.888,23.89,23.824,23.871,13452.3
+1701516060000,23.87,23.928,23.87,23.919,7628.2
+1701516120000,23.919,23.956,23.917,23.926,5152.6
+1701516180000,23.926,23.958,23.902,23.95,8180.2
+1701516240000,23.947,23.975,23.93,23.959,9383.5
+1701516300000,23.962,23.979,23.918,23.955,5047.4
+1701516360000,23.955,23.98,23.927,23.959,6176.4
+1701516420000,23.959,23.998,23.958,23.98,7254.5
+1701516480000,23.974,23.988,23.967,23.975,4957.4
+1701516540000,23.976,24.048,23.96,24.047,7400.8
+1701516600000,24.047,24.136,24.032,24.099,34738.2
+1701516660000,24.103,24.103,24.007,24.01,10578.0
+1701516720000,24.01,24.021,23.971,23.98,7823.5
+1701516780000,23.982,24.051,23.953,24.051,7478.6
+1701516840000,24.05,24.053,23.986,24.034,8198.7
+1701516900000,24.034,24.041,24.002,24.029,4457.9
+1701516960000,24.03,24.081,24.026,24.067,4423.1
+1701517020000,24.067,24.129,24.067,24.119,7198.4
+1701517080000,24.117,24.186,24.099,24.124,14716.5
+1701517140000,24.124,24.16,24.1,24.133,9858.5
+1701517200000,24.133,24.137,24.096,24.136,7397.0
+1701517260000,24.133,24.154,24.11,24.153,4304.5
+1701517320000,24.151,24.222,24.137,24.181,17900.3
+1701517380000,24.183,24.197,24.149,24.156,7409.0
+1701517440000,24.157,24.195,24.154,24.161,5367.4
+1701517500000,24.164,24.225,24.16,24.191,9601.0
+1701517560000,24.191,24.201,24.155,24.161,11470.0
+1701517620000,24.162,24.18,24.06,24.093,16482.8
+1701517680000,24.09,24.15,24.074,24.142,6808.5
+1701517740000,24.147,24.147,24.112,24.126,2633.3
+1701517800000,24.127,24.193,24.126,24.167,6432.2
+1701517860000,24.164,24.18,24.13,24.147,10967.5
+1701517920000,24.144,24.149,24.011,24.073,29214.6
+1701517980000,24.074,24.104,24.068,24.085,4728.3
+1701518040000,24.085,24.102,24.077,24.093,4255.5
+1701518100000,24.092,24.095,24.073,24.077,2850.4
+1701518160000,24.078,24.086,24.033,24.051,7306.4
+1701518220000,24.048,24.094,24.047,24.069,8367.7
+1701518280000,24.067,24.1,24.065,24.097,2951.0
+1701518340000,24.098,24.11,24.076,24.093,3026.7
+1701518400000,24.094,24.21,24.094,24.203,11495.1
+1701518460000,24.201,24.221,24.158,24.189,10324.3
+1701518520000,24.196,24.2,24.148,24.148,4049.2
+1701518580000,24.149,24.152,24.062,24.075,10277.2
+1701518640000,24.073,24.146,24.052,24.137,4564.1
+1701518700000,24.135,24.145,24.084,24.123,7588.1
+1701518760000,24.123,24.178,24.115,24.166,7149.1
+1701518820000,24.164,24.2,24.153,24.178,8005.0
+1701518880000,24.177,24.178,24.14,24.145,2553.7
+1701518940000,24.143,24.197,24.138,24.194,2275.7
+1701519000000,24.194,24.255,24.194,24.238,15600.4
+1701519060000,24.237,24.317,24.234,24.258,27274.5
+1701519120000,24.255,24.268,24.221,24.227,11188.2
+1701519180000,24.228,24.242,24.17,24.213,11457.9
+1701519240000,24.209,24.247,24.209,24.247,4699.2
+1701519300000,24.247,24.251,24.181,24.19,10642.7
+1701519360000,24.194,24.237,24.18,24.237,9722.5
+1701519420000,24.236,24.238,24.202,24.21,6482.1
+1701519480000,24.209,24.256,24.209,24.249,9963.2
+1701519540000,24.25,24.26,24.215,24.26,13251.2
+1701519600000,24.259,24.324,24.241,24.308,14664.9
+1701519660000,24.308,24.4,24.298,24.322,26769.9
+1701519720000,24.315,24.361,24.3,24.3,9670.9
+1701519780000,24.302,24.366,24.297,24.359,9144.7
+1701519840000,24.359,24.359,24.313,24.347,8048.0
+1701519900000,24.346,24.412,24.346,24.406,12462.1
+1701519960000,24.4,24.5,24.392,24.45,38167.9
+1701520020000,24.45,24.63,24.45,24.515,64728.4
+1701520080000,24.515,24.52,24.46,24.504,22794.7
+1701520140000,24.501,24.502,24.434,24.444,18279.6
+1701520200000,24.444,24.448,24.404,24.427,10614.7
+1701520260000,24.423,24.44,24.379,24.426,12201.2
+1701520320000,24.425,24.426,24.397,24.405,7316.5
+1701520380000,24.404,24.428,24.358,24.404,10218.5
+1701520440000,24.406,24.421,24.343,24.368,12162.8
+1701520500000,24.366,24.406,24.354,24.406,10013.8
+1701520560000,24.398,24.464,24.386,24.441,8949.1
+1701520620000,24.442,24.451,24.418,24.437,7763.5
+1701520680000,24.434,24.434,24.37,24.406,9318.5
+1701520740000,24.405,24.411,24.363,24.363,6134.9
+1701520800000,24.364,24.364,24.267,24.292,24309.7
+1701520860000,24.289,24.359,24.28,24.344,6987.9
+1701520920000,24.345,24.352,24.297,24.344,10643.0
+1701520980000,24.345,24.357,24.319,24.355,4800.7
+1701521040000,24.354,24.399,24.348,24.392,5553.2
+1701521100000,24.391,24.444,24.356,24.356,16103.0
+1701521160000,24.356,24.416,24.352,24.401,5760.8
+1701521220000,24.403,24.423,24.387,24.39,4189.3
+1701521280000,24.39,24.403,24.333,24.397,9050.2
+1701521340000,24.397,24.431,24.394,24.43,2743.7
+1701521400000,24.426,24.469,24.412,24.469,8406.1
+1701521460000,24.464,24.582,24.453,24.575,19863.2
+1701521520000,24.57,24.575,24.475,24.491,15003.9
+1701521580000,24.489,24.536,24.456,24.518,15800.8
+1701521640000,24.518,24.615,24.512,24.614,22454.1
+1701521700000,24.613,24.78,24.598,24.726,77925.1
+1701521760000,24.722,24.75,24.636,24.689,22267.4
+1701521820000,24.689,24.736,24.642,24.717,15763.2
+1701521880000,24.717,24.78,24.696,24.754,30391.5
+1701521940000,24.754,24.9,24.747,24.846,78548.2
+1701522000000,24.847,25.0,24.827,24.873,77674.8
+1701522060000,24.874,25.083,24.86,25.021,72222.5
+1701522120000,25.019,25.488,25.019,25.192,194087.5
+1701522180000,25.187,25.224,25.12,25.178,39390.5
+1701522240000,25.183,25.345,25.11,25.117,39099.1
+1701522300000,25.122,25.164,24.995,25.017,42167.6
+1701522360000,25.021,25.135,24.936,25.092,35163.4
+1701522420000,25.093,25.162,25.084,25.147,31472.3
+1701522480000,25.145,25.155,25.113,25.143,14785.1
+1701522540000,25.137,25.147,25.101,25.104,13272.2
+1701522600000,25.108,25.149,25.067,25.08,17786.5
+1701522660000,25.078,25.148,25.066,25.073,11300.8
+1701522720000,25.073,25.138,25.065,25.089,9288.5
+1701522780000,25.089,25.092,24.988,24.994,26457.7
+1701522840000,24.996,25.095,24.992,25.053,28377.9
+1701522900000,25.051,25.115,24.989,25.115,13287.2
+1701522960000,25.113,25.172,25.074,25.102,12722.9
+1701523020000,25.097,25.097,25.05,25.052,8975.9
+1701523080000,25.05,25.121,25.029,25.113,17223.5
+1701523140000,25.113,25.149,25.032,25.078,15523.2
+1701523200000,25.077,25.165,25.05,25.063,15096.6
+1701523260000,25.063,25.103,25.05,25.072,8212.2
+1701523320000,25.071,25.258,25.066,25.152,40857.6
+1701523380000,25.152,25.158,25.064,25.119,11747.6
+1701523440000,25.114,25.194,25.112,25.147,13089.9
+1701523500000,25.146,25.249,25.141,25.227,16375.3
+1701523560000,25.227,25.269,25.19,25.256,17186.3
+1701523620000,25.256,25.3,25.227,25.282,19893.0
+1701523680000,25.28,25.304,25.192,25.196,23042.6
+1701523740000,25.196,25.23,25.155,25.17,15371.8
+1701523800000,25.169,25.528,25.161,25.465,56268.1
+1701523860000,25.465,25.484,25.319,25.353,40364.8
+1701523920000,25.357,25.37,25.3,25.311,21464.0
+1701523980000,25.31,25.826,25.304,25.653,114098.8
+1701524040000,25.653,25.845,25.642,25.675,75997.4
+1701524100000,25.67,25.75,25.582,25.689,39462.6
+1701524160000,25.689,25.75,25.584,25.67,54750.6
+1701524220000,25.663,25.674,25.454,25.478,45735.9
+1701524280000,25.478,25.481,25.38,25.45,33683.3
+1701524340000,25.45,25.471,25.371,25.419,19018.8
+1701524400000,25.416,25.559,25.403,25.483,35861.3
+1701524460000,25.483,25.499,25.432,25.448,19667.4
+1701524520000,25.448,25.467,25.407,25.43,14549.1
+1701524580000,25.431,25.479,25.41,25.447,11485.2
+1701524640000,25.448,25.448,25.355,25.355,15784.1
+1701524700000,25.361,25.443,25.344,25.4,19585.9
+1701524760000,25.4,25.424,25.35,25.418,14044.6
+1701524820000,25.417,25.486,25.408,25.484,19922.1
+1701524880000,25.482,25.488,25.437,25.466,14502.1
+1701524940000,25.466,25.467,25.389,25.444,29285.2
+1701525000000,25.446,25.65,25.446,25.551,38239.9
+1701525060000,25.552,25.663,25.549,25.626,26415.1
+1701525120000,25.627,25.651,25.508,25.575,22498.9
+1701525180000,25.572,25.671,25.572,25.665,17820.8
+1701525240000,25.665,25.712,25.587,25.605,34996.5
+1701525300000,25.61,25.623,25.558,25.591,21363.6
+1701525360000,25.591,25.599,25.552,25.583,9440.1
+1701525420000,25.579,25.588,25.534,25.534,18033.4
+1701525480000,25.534,25.643,25.522,25.63,18263.1
+1701525540000,25.631,25.733,25.629,25.714,26727.9
+1701525600000,25.715,25.842,25.715,25.812,59985.2
+1701525660000,25.813,25.816,25.576,25.595,55642.5
+1701525720000,25.594,25.683,25.553,25.59,29255.3
+1701525780000,25.589,25.629,25.545,25.549,23697.1
+1701525840000,25.55,25.633,25.538,25.619,19614.7
+1701525900000,25.621,25.652,25.547,25.587,19351.4
+1701525960000,25.582,25.67,25.544,25.636,22217.9
+1701526020000,25.636,25.69,25.63,25.646,15777.6
+1701526080000,25.649,25.655,25.561,25.568,20101.8
+1701526140000,25.57,25.588,25.475,25.503,27803.5
+1701526200000,25.501,25.564,25.472,25.507,22107.0
+1701526260000,25.507,25.586,25.49,25.551,16412.6
+1701526320000,25.55,25.62,25.549,25.601,14110.5
+1701526380000,25.604,25.614,25.57,25.57,10141.6
+1701526440000,25.568,25.642,25.559,25.589,13080.4
+1701526500000,25.589,25.64,25.565,25.605,14302.5
+1701526560000,25.604,25.632,25.56,25.629,12811.5
+1701526620000,25.629,25.84,25.614,25.808,51470.2
+1701526680000,25.808,26.233,25.765,26.071,165047.5
+1701526740000,26.079,26.444,26.077,26.184,179961.2
+1701526800000,26.18,26.261,26.025,26.104,96693.6
+1701526860000,26.109,26.216,26.1,26.204,39301.8
+1701526920000,26.203,26.278,26.073,26.14,60115.1
+1701526980000,26.141,26.253,26.13,26.163,54460.5
+1701527040000,26.164,26.204,26.1,26.136,32638.5
+1701527100000,26.127,26.21,26.101,26.158,29715.7
+1701527160000,26.156,26.256,26.133,26.207,37363.1
+1701527220000,26.21,26.35,26.198,26.326,42392.3
+1701527280000,26.327,26.5,26.308,26.395,96569.7
+1701527340000,26.395,26.474,26.378,26.394,49807.5
+1701527400000,26.393,26.888,26.376,26.773,240291.7
+1701527460000,26.771,27.42,26.68,27.218,423397.5
+1701527520000,27.22,27.6,27.011,27.238,303894.1
+1701527580000,27.245,27.5,27.24,27.344,112957.2
+1701527640000,27.345,27.5,27.252,27.464,129831.1
+1701527700000,27.464,27.65,27.32,27.399,173598.9
+1701527760000,27.399,27.421,27.225,27.281,142358.7
+1701527820000,27.281,27.301,27.063,27.22,117050.0
+1701527880000,27.22,27.358,27.2,27.322,54934.1
+1701527940000,27.318,27.45,27.202,27.219,71026.4
+1701528000000,27.221,27.365,27.154,27.255,60004.7
+1701528060000,27.248,27.292,27.197,27.236,34555.1
+1701528120000,27.234,27.245,27.068,27.089,55408.1
+1701528180000,27.085,27.15,27.007,27.051,65913.1
+1701528240000,27.053,27.058,26.914,26.943,58025.9
+1701528300000,26.945,26.999,26.764,26.999,101351.3
+1701528360000,26.994,27.123,26.975,27.042,55893.7
+1701528420000,27.042,27.291,27.035,27.1,70621.3
+1701528480000,27.093,27.113,26.825,26.844,62402.8
+1701528540000,26.848,27.0,26.778,26.814,71996.6
+1701528600000,26.816,26.875,26.347,26.443,201036.3
+1701528660000,26.444,26.655,26.347,26.577,134500.2
+1701528720000,26.573,26.9,26.528,26.844,106436.5
+1701528780000,26.854,26.858,26.647,26.669,64628.0
+1701528840000,26.665,26.775,26.613,26.732,50914.7
+1701528900000,26.73,26.801,26.68,26.764,42320.7
+1701528960000,26.764,26.828,26.684,26.7,64796.6
+1701529020000,26.7,26.759,26.653,26.731,36983.3
+1701529080000,26.733,26.8,26.686,26.733,37837.5
+1701529140000,26.73,26.793,26.728,26.77,24893.5
+1701529200000,26.764,26.983,26.706,26.979,61489.2
+1701529260000,26.979,27.113,26.815,26.84,100767.9
+1701529320000,26.845,26.903,26.539,26.656,77442.9
+1701529380000,26.648,26.65,26.461,26.631,92691.1
+1701529440000,26.629,26.7,26.5,26.582,59485.7
+1701529500000,26.571,26.661,26.515,26.586,61399.7
+1701529560000,26.591,26.628,26.551,26.572,27467.3
+1701529620000,26.571,26.635,26.52,26.569,29350.9
+1701529680000,26.568,26.636,26.543,26.57,27078.6
+1701529740000,26.569,26.679,26.539,26.656,40194.8
+1701529800000,26.65,26.865,26.618,26.865,57080.3
+1701529860000,26.863,26.881,26.724,26.856,55811.5
+1701529920000,26.856,26.977,26.815,26.876,70786.6
+1701529980000,26.878,26.89,26.76,26.772,33796.0
+1701530040000,26.773,26.86,26.766,26.824,23017.4
+1701530100000,26.828,26.872,26.751,26.764,27425.6
+1701530160000,26.762,26.999,26.754,26.999,39158.3
+1701530220000,26.999,27.043,26.83,26.894,48265.2
+1701530280000,26.886,26.966,26.84,26.939,31222.6
+1701530340000,26.933,27.095,26.91,27.086,57361.9
+1701530400000,27.086,27.105,26.948,26.992,39302.4
+1701530460000,26.985,27.007,26.92,27.007,23905.4
+1701530520000,27.003,27.08,26.976,27.059,24336.7
+1701530580000,27.066,27.231,27.047,27.115,84644.7
+1701530640000,27.12,27.3,27.094,27.224,70300.7
+1701530700000,27.224,27.355,27.151,27.333,75565.9
+1701530760000,27.326,27.498,27.277,27.49,101261.9
+1701530820000,27.489,27.5,27.348,27.5,75029.2
+1701530880000,27.499,27.843,27.479,27.632,235608.9
+1701530940000,27.633,27.659,27.486,27.55,68209.2
+1701531000000,27.552,28.349,27.488,27.91,373721.5
+1701531060000,27.906,27.981,27.811,27.946,101379.8
+1701531120000,27.946,28.12,27.884,27.953,175720.3
+1701531180000,27.954,28.148,27.934,28.025,97995.8
+1701531240000,28.023,28.023,27.82,27.842,78396.6
+1701531300000,27.843,27.892,27.691,27.7,93237.2
+1701531360000,27.703,27.909,27.65,27.798,89396.8
+1701531420000,27.799,27.852,27.677,27.725,55344.9
+1701531480000,27.726,27.76,27.49,27.572,104673.3
+1701531540000,27.572,27.622,27.49,27.535,64447.4
+1701531600000,27.537,27.549,27.369,27.483,94254.6
+1701531660000,27.48,27.539,27.353,27.53,72936.8
+1701531720000,27.527,27.599,27.395,27.418,78773.3
+1701531780000,27.417,27.485,27.361,27.456,48420.3
+1701531840000,27.456,27.544,27.418,27.435,40254.2
+1701531900000,27.437,27.528,27.373,27.512,46941.8
+1701531960000,27.511,27.665,27.418,27.603,73613.8
+1701532020000,27.597,27.795,27.577,27.711,79600.9
+1701532080000,27.704,27.775,27.62,27.748,55799.5
+1701532140000,27.751,28.0,27.717,27.912,124220.6
+1701532200000,27.915,27.989,27.836,27.876,70642.8
+1701532260000,27.875,28.18,27.867,28.152,123647.7
+1701532320000,28.151,28.572,28.143,28.252,288186.1
+1701532380000,28.252,28.286,27.851,27.852,137114.1
+1701532440000,27.854,27.95,27.813,27.861,75609.4
+1701532500000,27.86,28.068,27.846,28.014,94828.1
+1701532560000,28.005,28.038,27.86,27.973,44887.3
+1701532620000,27.975,27.979,27.87,27.886,35114.9
+1701532680000,27.889,28.034,27.881,27.953,40669.4
+1701532740000,27.957,28.189,27.951,28.11,77752.6
+1701532800000,28.107,28.365,27.896,27.927,162929.4
+1701532860000,27.928,28.494,27.85,28.334,185979.8
+1701532920000,28.334,28.666,28.208,28.543,216244.5
+1701532980000,28.548,28.906,28.521,28.834,251306.6
+1701533040000,28.834,28.999,28.745,28.975,190899.7
+1701533100000,28.98,29.2,28.75,28.789,318504.1
+1701533160000,28.787,29.48,28.787,29.345,301266.5
+1701533220000,29.348,29.398,28.984,29.137,191073.4
+1701533280000,29.142,29.234,28.995,29.169,103986.9
+1701533340000,29.163,29.371,29.055,29.176,140133.0
+1701533400000,29.176,29.287,29.026,29.277,119054.0
+1701533460000,29.274,29.712,29.243,29.444,247788.9
+1701533520000,29.447,29.485,29.265,29.331,99010.5
+1701533580000,29.334,29.492,29.323,29.382,74720.5
+1701533640000,29.373,29.435,29.147,29.34,109855.4
+1701533700000,29.337,29.478,29.2,29.219,114057.0
+1701533760000,29.208,29.283,28.843,29.094,205891.0
+1701533820000,29.096,29.297,29.089,29.188,72810.9
+1701533880000,29.189,29.214,29.1,29.193,52510.2
+1701533940000,29.193,29.63,29.163,29.597,165516.9
+1701534000000,29.593,29.8,29.3,29.393,194978.5
+1701534060000,29.389,29.483,29.307,29.366,78325.0
+1701534120000,29.37,29.433,29.15,29.315,67085.3
+1701534180000,29.31,29.458,29.251,29.375,57635.5
+1701534240000,29.373,29.45,29.265,29.434,42710.0
+1701534300000,29.433,29.444,29.308,29.338,31139.6
+1701534360000,29.335,29.404,29.214,29.316,63417.2
+1701534420000,29.314,29.35,29.151,29.245,57673.0
+1701534480000,29.249,29.281,29.173,29.186,32710.9
+1701534540000,29.189,29.357,29.12,29.263,70701.7
+1701534600000,29.262,29.331,29.196,29.289,49346.6
+1701534660000,29.283,29.366,29.131,29.158,64115.3
+1701534720000,29.166,29.2,28.687,28.891,179166.0
+1701534780000,28.884,28.886,28.3,28.387,395954.8
+1701534840000,28.371,28.613,28.316,28.482,147459.6
+1701534900000,28.482,28.585,28.334,28.334,90545.4
+1701534960000,28.335,28.354,27.783,27.992,361453.9
+1701535020000,27.992,28.064,27.859,27.998,171221.5
+1701535080000,27.999,28.425,27.936,28.253,181626.8
+1701535140000,28.254,28.5,28.247,28.429,96496.8
+1701535200000,28.425,28.53,28.303,28.331,88391.8
+1701535260000,28.33,28.489,28.205,28.276,94161.1
+1701535320000,28.276,28.32,28.21,28.248,60944.4
+1701535380000,28.249,28.32,28.188,28.307,50321.4
+1701535440000,28.307,28.429,28.263,28.369,49698.3
+1701535500000,28.369,28.446,28.2,28.213,55004.6
+1701535560000,28.221,28.348,28.032,28.044,82347.1
+1701535620000,28.04,28.27,28.006,28.254,85181.2
+1701535680000,28.257,28.341,28.212,28.26,51189.4
+1701535740000,28.255,28.539,28.255,28.412,107266.1
+1701535800000,28.409,28.486,28.33,28.342,57241.0
+1701535860000,28.336,28.511,28.336,28.463,37672.4
+1701535920000,28.464,28.498,28.313,28.349,41235.5
+1701535980000,28.342,28.386,28.06,28.084,78682.0
+1701536040000,28.092,28.318,28.089,28.239,50186.1
+1701536100000,28.237,28.384,28.227,28.343,22370.1
+1701536160000,28.344,28.399,28.258,28.391,18393.9
+1701536220000,28.385,28.389,28.298,28.326,19382.9
+1701536280000,28.328,28.351,28.224,28.244,18898.4
+1701536340000,28.247,28.359,28.2,28.344,27489.6
+1701536400000,28.344,28.49,28.314,28.462,48229.1
+1701536460000,28.463,28.487,28.103,28.123,56447.8
+1701536520000,28.126,28.219,28.02,28.046,61252.8
+1701536580000,28.047,28.25,27.871,28.231,92916.8
+1701536640000,28.232,28.468,28.226,28.448,62619.2
+1701536700000,28.449,28.621,28.373,28.577,88010.2
+1701536760000,28.575,28.798,28.523,28.721,104677.7
+1701536820000,28.715,28.752,28.577,28.693,62877.3
+1701536880000,28.696,28.98,28.643,28.794,115856.4
+1701536940000,28.803,28.958,28.793,28.81,96220.3
+1701537000000,28.81,28.847,28.57,28.642,100663.9
+1701537060000,28.643,28.67,28.502,28.617,67855.1
+1701537120000,28.61,28.695,28.543,28.548,30672.7
+1701537180000,28.547,28.643,28.532,28.613,29689.8
+1701537240000,28.612,28.642,28.556,28.612,28440.5
+1701537300000,28.612,28.758,28.597,28.743,25859.5
+1701537360000,28.741,28.874,28.718,28.785,66554.9
+1701537420000,28.791,28.888,28.69,28.726,50427.4
+1701537480000,28.714,28.78,28.69,28.723,22376.5
+1701537540000,28.723,28.877,28.645,28.85,45053.6
+1701537600000,28.852,28.881,28.793,28.837,30031.7
+1701537660000,28.836,28.846,28.706,28.739,21472.6
+1701537720000,28.741,28.785,28.666,28.715,28129.2
+1701537780000,28.717,28.739,28.672,28.699,15436.4
+1701537840000,28.693,28.727,28.661,28.706,15896.2
+1701537900000,28.705,28.814,28.675,28.804,35614.5
+1701537960000,28.802,28.919,28.795,28.853,45822.3
+1701538020000,28.853,29.145,28.832,29.032,120692.8
+1701538080000,29.024,29.158,28.931,29.122,61461.7
+1701538140000,29.122,29.252,29.028,29.176,89383.2
+1701538200000,29.175,29.226,29.042,29.043,45292.9
+1701538260000,29.043,29.091,28.92,29.078,58333.8
+1701538320000,29.073,29.196,29.015,29.157,33238.2
+1701538380000,29.16,29.628,29.154,29.606,200347.0
+1701538440000,29.612,29.666,29.48,29.557,128147.6
+1701538500000,29.556,29.9,29.5,29.821,162915.8
+1701538560000,29.821,30.135,29.627,29.776,322765.9
+1701538620000,29.775,29.892,29.667,29.705,114817.6
+1701538680000,29.703,29.831,29.635,29.712,69155.7
+1701538740000,29.706,29.849,29.587,29.793,94044.1
+1701538800000,29.791,29.805,29.589,29.735,66839.6
+1701538860000,29.729,29.745,29.621,29.683,30430.0
+1701538920000,29.682,29.999,29.66,29.815,100733.4
+1701538980000,29.807,29.887,29.689,29.828,55803.9
+1701539040000,29.828,29.864,29.7,29.811,46921.0
+1701539100000,29.812,29.922,29.671,29.845,55636.2
+1701539160000,29.848,30.206,29.763,30.134,109753.4
+1701539220000,30.143,30.169,29.473,29.51,273282.8
+1701539280000,29.505,29.54,29.201,29.397,169693.6
+1701539340000,29.396,29.5,29.323,29.325,49975.2
+1701539400000,29.33,29.465,29.313,29.438,38058.5
+1701539460000,29.437,29.535,29.4,29.532,38930.3
+1701539520000,29.527,29.541,29.367,29.373,35938.6
+1701539580000,29.379,29.5,29.35,29.386,43948.6
+1701539640000,29.381,29.442,29.365,29.423,24554.7
+1701539700000,29.422,29.673,29.405,29.615,46523.9
+1701539760000,29.614,29.628,29.519,29.554,25439.4
+1701539820000,29.555,29.6,29.482,29.502,30868.4
+1701539880000,29.505,29.506,29.33,29.452,53919.8
+1701539940000,29.449,29.55,29.39,29.427,25346.0
+1701540000000,29.42,29.564,29.3,29.512,61196.4
+1701540060000,29.512,29.7,29.488,29.541,53859.8
+1701540120000,29.531,29.655,29.485,29.523,37442.2
+1701540180000,29.518,29.554,29.408,29.442,37096.8
+1701540240000,29.443,29.707,29.424,29.608,42234.9
+1701540300000,29.61,29.881,29.598,29.831,58927.8
+1701540360000,29.823,29.88,29.726,29.876,54808.5
+1701540420000,29.876,30.114,29.863,29.902,116627.1
+1701540480000,29.902,29.92,29.764,29.811,45356.1
+1701540540000,29.811,29.878,29.78,29.829,26681.1
+1701540600000,29.829,29.852,29.7,29.806,49248.4
+1701540660000,29.806,29.878,29.792,29.824,21371.0
+1701540720000,29.824,29.836,29.7,29.701,35812.5
+1701540780000,29.706,29.727,29.521,29.616,51585.2
+1701540840000,29.616,29.723,29.6,29.663,18026.0
+1701540900000,29.664,29.706,29.599,29.687,25370.8
+1701540960000,29.687,29.912,29.667,29.878,50965.8
+1701541020000,29.877,29.905,29.785,29.812,34246.8
+1701541080000,29.812,29.855,29.745,29.812,19395.0
+1701541140000,29.808,29.836,29.694,29.714,17972.1
+1701541200000,29.717,29.813,29.714,29.732,16350.3
+1701541260000,29.732,29.919,29.729,29.896,31294.7
+1701541320000,29.898,30.125,29.825,30.109,64600.4
+1701541380000,30.11,30.164,29.4,29.509,195749.4
+1701541440000,29.51,29.639,29.439,29.533,83246.9
+1701541500000,29.539,29.647,29.462,29.526,45021.0
+1701541560000,29.53,29.581,29.447,29.48,41039.0
+1701541620000,29.481,29.57,29.441,29.523,30281.5
+1701541680000,29.523,29.627,29.497,29.569,29636.2
+1701541740000,29.569,29.799,29.568,29.703,48592.2
+1701541800000,29.704,29.826,29.679,29.72,33264.0
+1701541860000,29.721,29.771,29.634,29.688,38023.4
+1701541920000,29.688,29.689,29.521,29.522,35880.6
+1701541980000,29.531,29.79,29.521,29.738,55528.1
+1701542040000,29.738,29.824,29.704,29.779,35382.6
+1701542100000,29.777,29.944,29.707,29.934,33707.1
+1701542160000,29.939,29.977,29.752,29.838,79534.6
+1701542220000,29.837,29.873,29.607,29.679,59073.3
+1701542280000,29.688,29.698,29.511,29.534,69823.9
+1701542340000,29.552,29.682,29.46,29.648,52584.8
+1701542400000,29.648,29.801,29.648,29.687,60628.0
+1701542460000,29.689,29.705,29.403,29.579,71689.9
+1701542520000,29.582,29.593,29.281,29.306,84669.1
+1701542580000,29.301,29.52,29.265,29.399,81177.2
+1701542640000,29.394,29.478,29.39,29.4,28200.7
+1701542700000,29.404,29.496,29.29,29.453,41728.9
+1701542760000,29.45,29.528,29.391,29.442,33598.4
+1701542820000,29.443,29.451,29.308,29.329,26824.4
+1701542880000,29.333,29.533,29.3,29.433,34655.8
+1701542940000,29.43,29.485,29.401,29.417,15445.4
+1701543000000,29.416,29.65,29.384,29.558,41614.8
+1701543060000,29.554,29.643,29.524,29.538,20647.7
+1701543120000,29.537,29.555,29.436,29.437,21733.9
+1701543180000,29.439,29.509,29.421,29.478,14458.6
+1701543240000,29.477,29.5,29.363,29.382,17841.3
+1701543300000,29.383,29.482,29.377,29.408,20016.9
+1701543360000,29.408,29.415,29.3,29.35,34166.9
+1701543420000,29.35,29.671,29.345,29.622,40220.5
+1701543480000,29.619,29.767,29.607,29.661,53600.2
+1701543540000,29.66,29.682,29.591,29.61,17136.3
+1701543600000,29.61,29.848,29.604,29.71,54205.3
+1701543660000,29.708,29.77,29.63,29.735,29874.6
+1701543720000,29.733,29.742,29.687,29.724,15219.3
+1701543780000,29.72,29.884,29.712,29.799,48476.2
+1701543840000,29.801,29.938,29.789,29.907,50244.2
+1701543900000,29.908,29.96,29.757,29.868,50709.8
+1701543960000,29.875,29.92,29.766,29.817,27553.0
+1701544020000,29.815,29.911,29.801,29.891,22355.1
+1701544080000,29.895,30.234,29.876,30.191,135062.2
+1701544140000,30.203,30.242,29.829,29.888,182039.1
+1701544200000,29.874,30.181,29.627,29.981,173887.4
+1701544260000,29.971,30.049,29.823,29.89,79658.6
+1701544320000,29.89,30.031,29.823,29.848,88344.0
+1701544380000,29.84,29.855,29.711,29.713,58547.3
+1701544440000,29.728,29.811,29.676,29.702,64516.8
+1701544500000,29.702,29.85,29.667,29.793,56333.1
+1701544560000,29.791,29.882,29.723,29.741,66990.9
+1701544620000,29.744,29.872,29.732,29.814,23510.8
+1701544680000,29.81,29.849,29.678,29.719,50528.7
+1701544740000,29.72,29.85,29.602,29.782,86227.3
+1701544800000,29.782,29.9,29.752,29.884,56754.9
+1701544860000,29.877,29.889,29.734,29.778,33447.5
+1701544920000,29.787,29.792,29.679,29.75,30435.8
+1701544980000,29.744,29.77,29.693,29.763,15404.5
+1701545040000,29.757,29.822,29.754,29.774,18518.4
+1701545100000,29.774,29.847,29.7,29.706,26763.8
+1701545160000,29.711,29.791,29.668,29.783,30212.3
+1701545220000,29.783,29.832,29.754,29.796,22586.0
+1701545280000,29.796,29.809,29.731,29.775,13878.3
+1701545340000,29.775,29.795,29.725,29.778,13641.4
+1701545400000,29.771,29.893,29.73,29.862,30639.6
+1701545460000,29.863,29.9,29.816,29.88,30418.0
+1701545520000,29.883,30.052,29.847,29.931,72377.1
+1701545580000,29.931,30.05,29.903,29.98,51779.6
+1701545640000,29.979,30.002,29.776,29.826,59958.0
+1701545700000,29.823,30.076,29.711,29.904,80989.9
+1701545760000,29.9,29.96,29.752,29.858,47143.6
+1701545820000,29.857,29.987,29.819,29.973,36580.9
+1701545880000,29.972,30.058,29.913,30.048,56843.6
+1701545940000,30.047,30.192,29.902,29.943,108397.0
+1701546000000,29.945,30.318,29.805,30.043,177250.4
+1701546060000,30.043,30.043,29.807,29.945,107139.7
+1701546120000,29.946,29.96,29.751,29.825,69158.6
+1701546180000,29.819,29.88,29.71,29.751,56205.1
+1701546240000,29.75,29.88,29.731,29.761,33055.5
+1701546300000,29.761,29.871,29.754,29.8,19987.0
+1701546360000,29.808,29.824,29.709,29.759,38798.9
+1701546420000,29.76,29.882,29.74,29.856,27775.0
+1701546480000,29.861,29.869,29.762,29.8,20487.1
+1701546540000,29.801,29.839,29.768,29.793,23917.3
+1701546600000,29.804,29.847,29.793,29.813,14290.1
+1701546660000,29.803,29.9,29.798,29.857,24825.5
+1701546720000,29.858,29.878,29.804,29.851,21591.1
+1701546780000,29.854,29.899,29.834,29.87,17196.9
+1701546840000,29.869,29.894,29.804,29.822,18313.8
+1701546900000,29.821,29.874,29.8,29.845,22161.3
+1701546960000,29.848,29.876,29.792,29.806,17976.8
+1701547020000,29.806,29.851,29.761,29.763,22838.3
+1701547080000,29.763,29.872,29.743,29.825,21381.3
+1701547140000,29.83,30.112,29.83,29.948,93171.6
+1701547200000,29.946,30.05,29.855,29.924,52722.6
+1701547260000,29.924,30.2,29.924,30.089,90392.7
+1701547320000,30.091,30.14,29.946,30.077,55620.7
+1701547380000,30.075,30.25,30.07,30.151,100005.1
+1701547440000,30.15,30.69,30.126,30.311,260181.3
+1701547500000,30.311,30.404,30.25,30.338,86039.1
+1701547560000,30.341,30.543,30.3,30.378,104865.7
+1701547620000,30.374,30.414,30.276,30.406,70414.0
+1701547680000,30.405,30.435,30.32,30.371,43828.1
+1701547740000,30.369,30.43,30.338,30.406,32639.8
+1701547800000,30.41,30.44,30.35,30.419,37254.8
+1701547860000,30.419,30.439,30.267,30.337,44866.3
+1701547920000,30.339,30.345,30.231,30.317,37905.6
+1701547980000,30.314,30.397,30.3,30.327,19969.4
+1701548040000,30.326,30.354,30.266,30.339,16929.1
+1701548100000,30.335,30.37,30.257,30.356,25073.8
+1701548160000,30.361,30.435,30.337,30.372,30356.2
+1701548220000,30.374,30.423,30.355,30.397,21199.3
+1701548280000,30.398,30.7,30.387,30.576,115147.5
+1701548340000,30.58,30.683,30.561,30.608,80064.0
+1701548400000,30.608,30.878,30.492,30.773,128893.3
+1701548460000,30.773,30.804,30.636,30.678,64320.6
+1701548520000,30.681,30.863,30.612,30.843,59402.8
+1701548580000,30.841,31.814,30.799,31.755,671610.9
+1701548640000,31.756,31.789,31.427,31.471,204417.2
+1701548700000,31.469,31.626,31.362,31.582,136643.0
+1701548760000,31.582,31.686,31.462,31.494,89076.4
+1701548820000,31.494,31.648,31.449,31.551,62959.0
+1701548880000,31.547,31.731,31.465,31.721,67067.1
+1701548940000,31.721,32.054,31.609,31.718,269712.8
+1701549000000,31.718,31.87,31.56,31.624,113466.0
+1701549060000,31.624,31.931,31.582,31.822,86996.9
+1701549120000,31.814,31.98,31.741,31.929,108384.7
+1701549180000,31.928,32.395,31.866,32.3,309898.6
+1701549240000,32.3,32.907,32.272,32.598,464126.4
+1701549300000,32.601,32.799,32.5,32.594,149613.3
+1701549360000,32.599,32.846,32.455,32.686,131348.8
+1701549420000,32.683,33.3,32.677,33.16,238318.4
+1701549480000,33.158,33.376,32.919,33.16,245346.9
+1701549540000,33.168,33.253,32.962,33.016,132753.0
+1701549600000,33.016,33.387,32.934,33.019,150711.5
+1701549660000,33.03,33.054,32.521,32.722,210984.4
+1701549720000,32.721,32.962,32.608,32.872,103677.2
+1701549780000,32.87,32.9,32.704,32.845,67820.1
+1701549840000,32.846,32.928,32.76,32.775,50011.5
+1701549900000,32.771,33.349,32.751,33.142,165338.0
+1701549960000,33.138,33.296,33.054,33.145,105535.2
+1701550020000,33.146,33.235,33.11,33.193,61954.3
+1701550080000,33.192,33.204,32.757,32.818,103202.7
+1701550140000,32.821,33.104,32.82,32.884,64531.4
+1701550200000,32.888,32.982,32.675,32.821,91658.3
+1701550260000,32.821,33.073,32.754,32.957,61403.5
+1701550320000,32.955,33.041,32.732,32.878,68340.1
+1701550380000,32.876,32.882,32.7,32.73,50837.9
+1701550440000,32.728,32.826,32.601,32.764,73270.8
+1701550500000,32.757,32.899,32.501,32.514,64101.3
+1701550560000,32.514,32.64,32.128,32.531,209846.4
+1701550620000,32.531,32.841,32.504,32.742,72267.3
+1701550680000,32.743,32.799,32.567,32.686,47839.4
+1701550740000,32.684,32.797,32.645,32.661,34749.8
+1701550800000,32.663,32.732,32.526,32.591,48735.1
+1701550860000,32.592,32.796,32.557,32.689,42468.1
+1701550920000,32.683,32.881,32.653,32.718,68974.5
+1701550980000,32.726,32.887,32.718,32.826,39030.8
+1701551040000,32.827,33.135,32.812,33.013,65483.6
+1701551100000,33.019,33.1,32.856,32.958,50030.5
+1701551160000,32.954,32.977,32.813,32.872,31601.2
+1701551220000,32.871,32.965,32.808,32.901,27766.0
+1701551280000,32.901,33.02,32.862,32.982,36875.3
+1701551340000,32.978,33.007,32.923,32.957,27994.3
+1701551400000,32.957,32.962,32.679,32.683,46770.2
+1701551460000,32.686,32.734,32.421,32.46,74158.5
+1701551520000,32.451,32.538,32.193,32.262,110428.9
+1701551580000,32.26,32.472,32.251,32.37,55223.9
+1701551640000,32.37,32.453,32.318,32.372,26626.7
+1701551700000,32.372,32.521,32.371,32.46,28366.0
+1701551760000,32.456,32.466,31.84,31.897,166280.8
+1701551820000,31.902,32.148,31.741,32.141,156414.2
+1701551880000,32.142,32.379,32.113,32.183,76428.1
+1701551940000,32.184,32.285,32.129,32.252,35086.9
+1701552000000,32.252,32.346,32.198,32.219,33765.4
+1701552060000,32.219,32.242,32.016,32.093,48091.8
+1701552120000,32.09,32.192,31.995,32.048,35302.8
+1701552180000,32.046,32.129,32.008,32.029,29272.6
+1701552240000,32.027,32.136,32.006,32.075,23225.3
+1701552300000,32.078,32.2,32.066,32.161,27201.0
+1701552360000,32.158,32.171,32.063,32.071,13449.0
+1701552420000,32.071,32.168,32.048,32.149,18129.1
+1701552480000,32.148,32.191,32.121,32.183,14411.5
+1701552540000,32.175,32.38,32.175,32.365,41505.3
+1701552600000,32.366,32.388,32.281,32.351,27303.9
+1701552660000,32.35,32.633,32.347,32.526,65675.7
+1701552720000,32.525,32.842,32.525,32.784,80279.8
+1701552780000,32.782,32.794,32.61,32.688,56740.2
+1701552840000,32.687,32.738,32.557,32.696,51812.0
+1701552900000,32.695,32.791,32.674,32.708,36297.2
+1701552960000,32.706,32.725,32.56,32.6,36153.5
+1701553020000,32.603,32.765,32.586,32.719,25213.5
+1701553080000,32.72,32.749,32.62,32.646,23141.3
+1701553140000,32.656,32.745,32.625,32.687,13196.0
+1701553200000,32.685,32.709,32.578,32.624,24370.9
+1701553260000,32.632,32.698,32.518,32.62,27067.2
+1701553320000,32.629,32.638,32.253,32.316,58533.4
+1701553380000,32.319,32.409,32.289,32.381,28241.9
+1701553440000,32.371,32.382,32.178,32.261,42555.0
+1701553500000,32.262,32.399,32.178,32.178,38310.5
+1701553560000,32.177,32.277,32.173,32.253,22999.3
+1701553620000,32.255,32.65,32.243,32.606,37628.9
+1701553680000,32.607,32.62,32.506,32.568,22401.4
+1701553740000,32.568,32.571,32.453,32.464,14500.4
+1701553800000,32.465,32.493,32.31,32.338,28156.2
+1701553860000,32.332,32.471,32.332,32.439,21516.2
+1701553920000,32.438,32.717,32.372,32.717,45613.7
+1701553980000,32.717,32.788,32.505,32.531,50393.0
+1701554040000,32.537,32.638,32.532,32.601,16771.2
+1701554100000,32.601,32.7,32.455,32.699,52175.2
+1701554160000,32.7,32.713,32.309,32.531,59308.0
+1701554220000,32.54,32.691,32.513,32.535,47721.6
+1701554280000,32.536,32.6,32.504,32.57,19367.4
+1701554340000,32.569,32.569,32.465,32.495,13084.7
+1701554400000,32.496,32.599,32.355,32.575,26926.5
+1701554460000,32.571,32.866,32.57,32.812,87343.1
+1701554520000,32.805,32.815,32.328,32.387,121785.3
+1701554580000,32.386,32.44,32.145,32.249,101872.2
+1701554640000,32.246,32.294,32.191,32.28,37420.8
+1701554700000,32.279,32.279,32.194,32.194,23476.1
+1701554760000,32.194,32.357,32.191,32.3,41248.0
+1701554820000,32.301,32.508,32.267,32.432,32496.0
+1701554880000,32.431,32.444,32.2,32.222,23264.2
+1701554940000,32.224,32.33,32.223,32.308,16286.0
+1701555000000,32.308,32.415,32.279,32.353,17209.7
+1701555060000,32.347,32.35,32.206,32.233,25720.9
+1701555120000,32.233,32.255,31.921,32.011,89829.5
+1701555180000,32.004,32.119,31.703,31.879,109395.9
+1701555240000,31.884,31.983,31.797,31.848,53863.2
+1701555300000,31.843,32.054,31.797,31.989,47553.0
+1701555360000,31.99,32.039,31.834,31.901,61854.6
+1701555420000,31.902,32.0,31.866,31.904,37964.1
+1701555480000,31.902,32.092,31.894,32.05,28975.2
+1701555540000,32.046,32.173,31.989,32.046,26011.6
+1701555600000,32.047,32.111,32.035,32.076,16373.2
+1701555660000,32.076,32.162,32.065,32.126,13104.4
+1701555720000,32.131,32.257,32.122,32.235,25895.4
+1701555780000,32.235,32.235,32.151,32.205,11330.5
+1701555840000,32.207,32.25,32.176,32.249,15787.0
+1701555900000,32.243,32.327,32.18,32.258,18079.8
+1701555960000,32.262,32.329,32.205,32.232,29270.5
+1701556020000,32.229,32.279,32.215,32.256,10621.4
+1701556080000,32.256,32.283,32.181,32.233,19420.4
+1701556140000,32.233,32.405,32.215,32.362,27539.5
+1701556200000,32.361,32.397,32.275,32.286,15739.5
+1701556260000,32.283,32.295,32.156,32.214,21680.7
+1701556320000,32.217,32.478,32.217,32.438,33765.7
+1701556380000,32.438,32.6,32.411,32.536,43839.8
+1701556440000,32.539,32.589,32.427,32.479,27957.3
+1701556500000,32.473,32.481,32.34,32.438,21066.7
+1701556560000,32.434,32.46,32.357,32.401,15030.0
+1701556620000,32.401,32.401,32.3,32.323,12667.9
+1701556680000,32.321,32.395,32.308,32.361,12727.0
+1701556740000,32.357,32.369,32.205,32.214,19110.7
+1701556800000,32.217,32.244,32.207,32.211,11890.2
+1701556860000,32.213,32.269,32.15,32.15,23552.8
+1701556920000,32.154,32.246,32.141,32.237,15491.5
+1701556980000,32.236,32.242,32.147,32.169,12383.8
+1701557040000,32.174,32.231,32.173,32.216,10657.6
+1701557100000,32.217,32.22,32.16,32.167,6950.9
+1701557160000,32.172,32.173,31.96,31.997,33137.6
+1701557220000,31.995,32.048,31.852,31.853,27807.6
+1701557280000,31.856,32.033,31.82,31.936,52422.6
+1701557340000,31.942,31.996,31.888,31.974,20186.3
+1701557400000,31.974,32.051,31.926,31.928,21834.9
+1701557460000,31.931,32.0,31.93,31.962,6919.9
+1701557520000,31.958,31.983,31.716,31.739,46974.5
+1701557580000,31.739,31.98,31.63,31.858,76899.5
+1701557640000,31.856,31.978,31.852,31.967,29315.4
+1701557700000,31.967,31.975,31.903,31.912,13114.1
+1701557760000,31.913,31.922,31.84,31.901,16627.8
+1701557820000,31.902,31.996,31.896,31.992,13898.4
+1701557880000,31.994,32.111,31.993,31.995,28771.6
+1701557940000,31.996,32.03,31.932,31.976,14183.3
+1701558000000,31.981,32.314,31.921,32.202,54747.8
+1701558060000,32.198,32.245,32.133,32.198,23744.6
+1701558120000,32.197,32.208,32.056,32.129,27831.3
+1701558180000,32.13,32.246,32.13,32.175,23006.5
+1701558240000,32.182,32.285,32.168,32.279,16962.6
+1701558300000,32.278,32.293,32.218,32.253,14211.0
+1701558360000,32.253,32.335,32.25,32.311,18772.0
+1701558420000,32.312,32.326,32.295,32.311,30035.0
+1701558480000,32.311,32.365,32.311,32.365,21217.1
+1701558540000,32.365,32.477,32.35,32.446,49993.6
+1701558600000,32.439,32.45,32.324,32.436,22296.5
+1701558660000,32.437,32.45,32.375,32.377,16521.1
+1701558720000,32.382,32.397,32.338,32.364,16926.7
+1701558780000,32.364,32.44,32.364,32.439,12262.0
+1701558840000,32.439,32.454,32.295,32.332,29097.6
+1701558900000,32.333,32.391,32.301,32.358,30534.5
+1701558960000,32.36,32.43,32.324,32.331,25915.2
+1701559020000,32.331,32.357,32.296,32.299,14976.8
+1701559080000,32.303,32.394,32.26,32.388,22492.6
+1701559140000,32.389,32.392,32.322,32.33,8027.9
+1701559200000,32.331,32.398,32.289,32.391,10674.7
+1701559260000,32.388,32.582,32.367,32.492,38672.0
+1701559320000,32.49,32.573,32.479,32.53,25983.3
+1701559380000,32.53,32.533,32.373,32.408,19312.9
+1701559440000,32.405,32.456,32.4,32.411,8915.0
+1701559500000,32.41,32.471,32.313,32.331,20049.9
+1701559560000,32.327,32.346,32.237,32.288,22203.5
+1701559620000,32.288,32.289,32.194,32.238,19095.3
+1701559680000,32.236,32.305,32.218,32.272,10574.3
+1701559740000,32.267,32.271,32.167,32.171,12045.6
+1701559800000,32.171,32.2,32.134,32.177,21648.1
+1701559860000,32.178,32.365,32.178,32.335,19561.9
+1701559920000,32.336,32.339,32.288,32.294,9391.4
+1701559980000,32.294,32.306,32.231,32.241,8125.3
+1701560040000,32.244,32.261,32.173,32.203,11603.0
+1701560100000,32.206,32.283,32.183,32.238,8551.3
+1701560160000,32.241,32.249,32.18,32.219,9030.7
+1701560220000,32.218,32.342,32.18,32.322,16509.0
+1701560280000,32.32,32.526,32.32,32.498,34670.1
+1701560340000,32.498,32.549,32.443,32.466,32016.0
+1701560400000,32.465,32.524,32.42,32.498,26641.4
+1701560460000,32.499,32.861,32.488,32.779,78576.0
+1701560520000,32.781,32.811,32.601,32.695,44504.3
+1701560580000,32.695,32.74,32.55,32.74,35307.5
+1701560640000,32.74,32.825,32.651,32.66,47408.8
+1701560700000,32.662,32.687,32.559,32.611,25803.5
+1701560760000,32.608,32.678,32.545,32.65,14835.9
+1701560820000,32.651,32.683,32.569,32.577,12923.8
+1701560880000,32.583,32.595,32.474,32.53,18478.0
+1701560940000,32.529,32.539,32.461,32.497,11912.7
+1701561000000,32.497,32.515,32.428,32.482,12112.4
+1701561060000,32.477,32.555,32.441,32.552,14911.1
+1701561120000,32.552,32.623,32.363,32.37,21866.1
+1701561180000,32.364,32.442,32.354,32.373,14369.6
+1701561240000,32.374,32.381,32.25,32.311,29444.7
+1701561300000,32.311,32.347,32.248,32.256,25573.6
+1701561360000,32.256,32.256,31.945,31.967,80664.2
+1701561420000,31.971,32.1,31.862,31.903,70244.3
+1701561480000,31.905,32.02,31.844,31.973,39651.7
+1701561540000,31.973,32.09,31.937,32.006,24086.0
+1701561600000,32.003,32.147,31.994,32.016,36654.6
+1701561660000,32.019,32.072,31.742,31.782,93899.4
+1701561720000,31.782,32.266,31.769,32.186,62008.3
+1701561780000,32.179,32.265,32.076,32.22,44695.8
+1701561840000,32.219,32.25,32.061,32.22,44391.2
+1701561900000,32.221,32.243,31.9,31.902,42267.9
+1701561960000,31.904,32.148,31.892,32.05,33573.5
+1701562020000,32.05,32.057,31.921,31.935,24277.5
+1701562080000,31.931,32.002,31.711,31.762,77963.1
+1701562140000,31.763,31.946,31.731,31.865,27530.9
+1701562200000,31.861,32.025,31.86,31.934,29613.0
+1701562260000,31.924,31.929,31.763,31.814,48971.2
+1701562320000,31.818,31.905,31.818,31.893,15786.0
+1701562380000,31.895,32.144,31.895,32.035,39694.3
+1701562440000,32.036,32.207,32.035,32.159,26884.5
+1701562500000,32.164,32.387,32.154,32.307,73834.2
+1701562560000,32.307,32.317,32.227,32.309,25213.9
+1701562620000,32.309,32.464,32.262,32.42,32039.3
+1701562680000,32.42,32.548,32.375,32.488,40390.1
+1701562740000,32.49,32.507,32.437,32.462,31020.5
+1701562800000,32.464,32.523,32.45,32.504,21206.2
+1701562860000,32.503,32.515,32.463,32.479,14435.0
+1701562920000,32.479,32.507,32.475,32.502,16510.1
+1701562980000,32.504,32.508,32.171,32.218,58314.2
+1701563040000,32.216,32.231,31.974,31.992,52847.6
+1701563100000,31.992,32.014,31.88,31.957,42169.4
+1701563160000,31.954,32.089,31.95,32.024,20642.5
+1701563220000,32.027,32.035,31.939,31.956,17183.2
+1701563280000,31.952,31.962,31.83,31.854,35250.1
+1701563340000,31.858,31.948,31.816,31.837,34065.0
+1701563400000,31.841,32.072,31.8,31.869,37969.7
+1701563460000,31.867,31.975,31.82,31.854,23979.7
+1701563520000,31.853,31.949,31.821,31.841,18604.7
+1701563580000,31.841,31.9,31.761,31.847,42424.0
+1701563640000,31.851,31.95,31.751,31.794,60897.9
+1701563700000,31.796,31.834,31.235,31.4,204359.0
+1701563760000,31.401,31.525,31.361,31.502,57837.1
+1701563820000,31.502,31.7,31.469,31.636,52508.1
+1701563880000,31.631,31.916,31.57,31.719,48713.9
+1701563940000,31.721,31.809,31.717,31.731,20591.9
+1701564000000,31.731,31.817,31.713,31.727,17321.7
+1701564060000,31.736,31.872,31.727,31.839,20173.4
+1701564120000,31.84,31.85,31.57,31.608,34016.5
+1701564180000,31.614,31.8,31.613,31.743,27969.1
+1701564240000,31.738,31.93,31.716,31.912,24082.0
+1701564300000,31.916,31.978,31.877,31.942,30493.5
+1701564360000,31.944,32.0,31.919,32.0,24244.8
+1701564420000,31.998,32.274,31.988,32.271,66556.9
+1701564480000,32.265,32.285,32.141,32.158,27174.6
+1701564540000,32.151,32.159,32.007,32.089,22798.6
+1701564600000,32.089,32.1,31.94,31.963,27084.1
+1701564660000,31.964,32.058,31.9,32.05,22090.3
+1701564720000,32.049,32.067,31.951,32.015,21111.6
+1701564780000,32.018,32.034,31.964,31.977,12574.1
+1701564840000,31.977,32.034,31.962,32.009,14365.2
+1701564900000,32.009,32.087,31.959,32.059,16657.0
+1701564960000,32.057,32.069,32.0,32.032,9560.6
+1701565020000,32.029,32.032,31.918,31.925,11817.2
+1701565080000,31.926,32.03,31.923,31.987,13025.1
+1701565140000,31.989,32.033,31.888,31.926,15193.1
+1701565200000,31.925,31.994,31.898,31.955,16971.1
+1701565260000,31.956,32.065,31.901,32.026,17801.4
+1701565320000,32.031,32.207,32.027,32.165,29854.8
+1701565380000,32.16,32.165,32.064,32.123,15165.8
+1701565440000,32.124,32.2,32.117,32.156,14206.9
+1701565500000,32.157,32.352,32.148,32.258,48067.1
+1701565560000,32.259,32.277,32.118,32.131,17364.8
+1701565620000,32.132,32.179,32.076,32.137,15964.7
+1701565680000,32.138,32.15,32.105,32.111,11723.7
+1701565740000,32.112,32.118,32.005,32.091,17590.7
+1701565800000,32.091,32.344,32.084,32.326,27227.4
+1701565860000,32.325,32.45,32.272,32.312,41434.3
+1701565920000,32.312,32.375,32.254,32.291,19740.3
+1701565980000,32.29,32.299,32.247,32.26,12400.3
+1701566040000,32.261,32.374,32.253,32.288,16578.5
+1701566100000,32.285,32.312,32.162,32.216,24455.2
+1701566160000,32.217,32.248,32.159,32.239,13022.9
+1701566220000,32.232,32.252,32.174,32.182,9247.1
+1701566280000,32.187,32.189,32.093,32.126,15040.7
+1701566340000,32.125,32.133,32.005,32.048,23514.3
+1701566400000,32.047,32.119,32.031,32.103,16662.0
+1701566460000,32.104,32.163,32.061,32.117,12376.0
+1701566520000,32.121,32.287,32.107,32.227,16565.7
+1701566580000,32.226,32.25,31.803,31.898,80358.5
+1701566640000,31.897,31.92,31.757,31.78,43154.5
+1701566700000,31.783,31.855,31.734,31.834,22417.9
+1701566760000,31.833,32.049,31.808,32.043,26467.8
+1701566820000,32.044,32.105,31.968,31.982,22560.1
+1701566880000,31.981,32.063,31.947,32.051,7374.1
+1701566940000,32.046,32.074,32.007,32.051,7629.3
+1701567000000,32.051,32.194,32.047,32.09,17155.6
+1701567060000,32.089,32.089,32.0,32.038,17762.1
+1701567120000,32.032,32.161,32.016,32.099,11010.8
+1701567180000,32.103,32.149,32.045,32.063,10677.3
+1701567240000,32.063,32.113,32.058,32.102,5858.8
+1701567300000,32.102,32.102,32.001,32.016,9765.5
+1701567360000,32.017,32.025,31.927,31.943,12435.1
+1701567420000,31.938,31.939,31.77,31.877,32376.7
+1701567480000,31.878,31.972,31.866,31.941,13432.8
+1701567540000,31.941,32.099,31.932,32.087,18381.5
+1701567600000,32.094,32.118,32.052,32.089,11264.1
+1701567660000,32.088,32.155,32.073,32.142,13150.4
+1701567720000,32.142,32.156,32.089,32.143,10158.4
+1701567780000,32.142,32.256,32.131,32.253,18788.3
+1701567840000,32.251,32.281,32.118,32.124,17775.7
+1701567900000,32.121,32.155,31.965,32.003,22061.7
+1701567960000,32.007,32.234,31.999,32.169,16722.5
+1701568020000,32.169,32.3,32.125,32.153,23084.5
+1701568080000,32.153,32.339,32.153,32.298,20669.4
+1701568140000,32.3,32.429,32.274,32.418,27272.3
+1701568200000,32.42,32.475,32.303,32.373,34444.7
+1701568260000,32.374,32.419,32.316,32.325,17861.1
+1701568320000,32.326,32.398,32.283,32.35,13214.3
+1701568380000,32.349,32.448,32.349,32.415,12606.3
+1701568440000,32.416,32.463,32.364,32.365,15468.4
+1701568500000,32.376,32.438,32.345,32.426,10152.2
+1701568560000,32.428,32.597,32.426,32.544,50171.0
+1701568620000,32.548,32.58,32.495,32.507,35346.3
+1701568680000,32.507,32.559,32.486,32.528,14111.9
+1701568740000,32.528,32.598,32.5,32.567,24797.6
+1701568800000,32.566,32.749,32.486,32.686,50981.2
+1701568860000,32.685,32.95,32.656,32.835,89026.8
+1701568920000,32.828,33.374,32.796,33.001,142341.2
+1701568980000,33.001,34.777,32.985,34.105,434100.2
+1701569040000,34.107,34.149,33.669,33.692,167684.7
+1701569100000,33.692,34.438,33.57,34.008,148339.7
+1701569160000,33.999,34.166,33.814,34.119,90321.3
+1701569220000,34.115,34.115,33.88,33.953,55422.4
+1701569280000,33.949,34.181,33.919,34.087,67824.7
+1701569340000,34.087,34.116,33.908,33.918,34874.2
+1701569400000,33.919,33.979,33.569,33.807,84376.2
+1701569460000,33.813,34.0,33.721,33.885,51712.4
+1701569520000,33.885,34.085,33.806,33.849,55652.9
+1701569580000,33.854,33.948,33.797,33.879,29662.0
+1701569640000,33.87,33.95,33.807,33.869,25274.7
+1701569700000,33.87,33.944,33.801,33.821,30528.9
+1701569760000,33.818,33.919,33.7,33.713,37627.3
+1701569820000,33.713,33.871,33.708,33.786,25845.8
+1701569880000,33.792,33.855,33.737,33.825,16842.5
+1701569940000,33.822,34.056,33.772,33.995,45614.3
+1701570000000,33.996,34.197,33.966,34.068,70108.9
+1701570060000,34.074,34.166,33.853,33.898,48947.2
+1701570120000,33.898,34.041,33.86,33.874,28316.0
+1701570180000,33.874,34.018,33.859,33.961,23281.6
+1701570240000,33.958,34.051,33.951,33.963,17677.0
+1701570300000,33.963,34.071,33.907,34.068,22612.0
+1701570360000,34.068,34.077,33.877,33.911,22794.0
+1701570420000,33.902,33.974,33.838,33.847,18379.5
+1701570480000,33.848,33.852,33.699,33.72,40585.6
+1701570540000,33.717,33.854,33.668,33.745,36464.3
+1701570600000,33.746,33.815,33.7,33.731,31785.8
+1701570660000,33.729,33.756,33.484,33.737,72394.8
+1701570720000,33.731,34.01,33.722,34.008,41552.4
+1701570780000,34.008,34.068,33.802,33.83,36370.9
+1701570840000,33.83,33.887,33.758,33.885,19871.3
+1701570900000,33.876,33.967,33.744,33.77,23263.8
+1701570960000,33.771,33.861,33.704,33.745,17346.1
+1701571020000,33.742,33.761,33.636,33.657,21517.2
+1701571080000,33.656,33.831,33.648,33.797,13320.2
+1701571140000,33.797,33.815,33.666,33.708,12577.6
+1701571200000,33.706,33.797,33.65,33.784,13411.4
+1701571260000,33.78,33.78,33.681,33.737,8970.8
+1701571320000,33.739,33.893,33.707,33.847,19015.6
+1701571380000,33.849,33.849,33.709,33.731,10485.9
+1701571440000,33.726,33.786,33.667,33.715,17206.1
+1701571500000,33.716,33.8,33.664,33.768,23810.5
+1701571560000,33.765,33.94,33.754,33.93,22807.8
+1701571620000,33.93,33.945,33.65,33.689,29122.8
+1701571680000,33.689,33.696,33.6,33.652,24493.5
+1701571740000,33.653,33.679,33.542,33.666,32508.1
+1701571800000,33.666,33.785,33.608,33.619,20354.6
+1701571860000,33.62,33.674,33.582,33.599,12655.7
+1701571920000,33.6,33.687,33.558,33.569,11833.2
+1701571980000,33.568,33.639,33.5,33.53,28791.0
+1701572040000,33.531,33.597,33.411,33.591,45101.6
+1701572100000,33.587,33.712,33.587,33.685,22030.0
+1701572160000,33.687,33.72,33.513,33.562,24878.5
+1701572220000,33.559,33.57,33.433,33.532,26357.1
+1701572280000,33.534,33.574,33.433,33.558,17437.0
+1701572340000,33.56,33.669,33.517,33.639,18937.9
+1701572400000,33.639,33.799,33.601,33.766,28845.1
+1701572460000,33.767,33.8,33.651,33.74,24873.7
+1701572520000,33.739,33.745,33.51,33.517,19147.9
+1701572580000,33.516,33.525,33.1,33.2,96255.4
+1701572640000,33.2,33.37,33.146,33.302,53128.3
+1701572700000,33.301,33.358,33.158,33.173,36907.2
+1701572760000,33.173,33.218,33.035,33.042,42761.0
+1701572820000,33.039,33.158,32.7,32.783,107010.7
+1701572880000,32.773,32.773,32.545,32.748,90989.1
+1701572940000,32.737,32.951,32.708,32.85,45130.0
+1701573000000,32.851,32.993,32.7,32.728,56633.1
+1701573060000,32.731,32.748,32.204,32.286,143314.2
+1701573120000,32.287,32.319,31.958,32.112,166814.9
+1701573180000,32.111,32.362,32.096,32.342,56537.4
+1701573240000,32.342,32.367,32.0,32.07,78250.4
+1701573300000,32.062,32.256,31.751,31.85,109493.1
+1701573360000,31.85,32.277,31.754,32.151,102532.6
+1701573420000,32.154,32.41,32.074,32.302,63572.8
+1701573480000,32.302,32.44,32.27,32.317,44168.3
+1701573540000,32.314,32.35,32.183,32.211,30498.6
+1701573600000,32.211,32.5,32.197,32.487,50836.6
+1701573660000,32.485,32.496,32.297,32.409,27373.1
+1701573720000,32.408,32.411,32.257,32.319,27464.9
+1701573780000,32.32,32.401,32.296,32.387,18722.8
+1701573840000,32.386,32.39,32.211,32.221,27754.2
+1701573900000,32.228,32.327,32.2,32.242,30345.7
+1701573960000,32.243,32.308,32.141,32.156,22137.1
+1701574020000,32.163,32.336,32.144,32.279,17151.0
+1701574080000,32.283,32.375,32.245,32.363,13327.4
+1701574140000,32.359,32.383,32.253,32.267,10355.3
+1701574200000,32.268,32.327,32.238,32.261,15019.1
+1701574260000,32.266,32.285,31.606,31.643,134007.1
+1701574320000,31.647,31.858,31.601,31.628,96356.5
+1701574380000,31.632,31.671,31.232,31.321,143455.1
+1701574440000,31.321,31.512,31.254,31.457,77921.2
+1701574500000,31.451,31.646,31.442,31.594,60958.9
+1701574560000,31.594,31.694,31.436,31.693,66037.9
+1701574620000,31.694,31.705,31.262,31.289,95807.4
+1701574680000,31.29,31.346,31.032,31.183,137723.4
+1701574740000,31.184,31.36,31.184,31.329,65163.1
+1701574800000,31.33,31.55,31.325,31.484,55954.0
+1701574860000,31.486,31.587,31.323,31.368,46099.4
+1701574920000,31.379,31.508,31.36,31.492,30229.8
+1701574980000,31.488,31.5,31.394,31.443,12224.4
+1701575040000,31.445,31.507,31.361,31.499,23224.8
+1701575100000,31.499,31.563,31.282,31.286,37511.8
+1701575160000,31.286,31.659,31.27,31.64,55778.8
+1701575220000,31.638,31.9,31.611,31.792,123160.4
+1701575280000,31.791,31.887,31.7,31.812,45139.8
+1701575340000,31.814,31.966,31.785,31.865,44462.9
+1701575400000,31.865,31.941,31.77,31.922,41820.8
+1701575460000,31.923,31.953,31.786,31.813,33524.1
+1701575520000,31.815,31.861,31.703,31.78,23145.3
+1701575580000,31.777,31.823,31.739,31.753,20013.9
+1701575640000,31.754,31.785,31.719,31.745,10378.0
+1701575700000,31.743,31.788,31.715,31.78,17000.5
+1701575760000,31.778,31.827,31.73,31.766,31580.8
+1701575820000,31.763,31.768,31.6,31.627,31954.8
+1701575880000,31.627,31.809,31.605,31.78,15634.5
+1701575940000,31.78,31.783,31.686,31.731,18879.6
+1701576000000,31.733,31.796,31.73,31.787,16396.0
+1701576060000,31.784,31.963,31.766,31.944,41725.8
+1701576120000,31.945,32.2,31.91,32.108,71818.2
+1701576180000,32.109,32.139,32.011,32.057,32630.6
+1701576240000,32.061,32.082,31.845,31.911,37963.1
+1701576300000,31.91,31.992,31.899,31.942,19423.9
+1701576360000,31.934,32.053,31.927,31.982,20820.9
+1701576420000,31.983,32.065,31.974,32.03,11692.2
+1701576480000,32.031,32.138,32.001,32.118,19491.0
+1701576540000,32.11,32.117,32.032,32.066,13714.3
+1701576600000,32.072,32.116,32.05,32.116,9930.5
+1701576660000,32.113,32.195,32.063,32.167,20216.6
+1701576720000,32.165,32.199,32.109,32.172,15915.2
+1701576780000,32.172,32.178,32.113,32.121,11653.3
+1701576840000,32.121,32.167,32.113,32.131,5882.8
+1701576900000,32.139,32.174,32.012,32.131,29227.1
+1701576960000,32.131,32.179,32.08,32.084,11874.9
+1701577020000,32.085,32.088,31.955,31.962,21842.6
+1701577080000,31.961,32.19,31.939,32.19,17957.3
+1701577140000,32.188,32.379,32.171,32.21,59125.0
+1701577200000,32.218,32.266,32.128,32.145,17466.0
+1701577260000,32.147,32.164,32.044,32.087,16897.8
+1701577320000,32.088,32.131,32.038,32.058,12679.5
+1701577380000,32.059,32.337,32.028,32.262,31883.8
+1701577440000,32.264,32.264,32.153,32.154,18547.7
+1701577500000,32.153,32.246,32.128,32.184,17121.9
+1701577560000,32.184,32.202,32.1,32.118,11581.6
+1701577620000,32.118,32.169,32.053,32.167,12306.1
+1701577680000,32.166,32.195,32.113,32.126,7087.2
+1701577740000,32.13,32.164,32.08,32.164,11776.0
+1701577800000,32.165,32.2,32.114,32.114,16867.7
+1701577860000,32.122,32.177,32.071,32.14,14222.9
+1701577920000,32.14,32.328,32.14,32.321,29304.3
+1701577980000,32.32,32.39,32.254,32.26,28906.3
+1701578040000,32.26,32.272,32.09,32.092,14075.8
+1701578100000,32.094,32.116,31.95,32.045,27444.7
+1701578160000,32.04,32.123,32.025,32.11,12524.5
+1701578220000,32.11,32.135,32.073,32.124,9100.8
+1701578280000,32.125,32.166,32.095,32.139,9945.3
+1701578340000,32.134,32.176,32.084,32.141,8122.2
+1701578400000,32.141,32.191,32.123,32.153,6448.7
+1701578460000,32.154,32.2,32.142,32.155,8004.0
+1701578520000,32.165,32.166,32.015,32.016,16560.4
+1701578580000,32.015,32.069,31.96,31.969,23086.2
+1701578640000,31.977,32.052,31.842,31.922,34109.9
+1701578700000,31.923,32.021,31.887,32.006,24708.4
+1701578760000,32.014,32.05,31.945,32.016,16921.4
+1701578820000,32.013,32.14,32.011,32.094,15098.0
+1701578880000,32.096,32.108,31.93,31.941,15697.4
+1701578940000,31.94,32.054,31.932,32.037,12085.4
+1701579000000,32.032,32.064,31.984,32.047,6738.7
+1701579060000,32.048,32.099,32.038,32.06,7670.7
+1701579120000,32.061,32.061,31.964,31.968,13278.4
+1701579180000,31.969,32.024,31.95,31.962,9412.3
+1701579240000,31.959,31.97,31.907,31.935,9783.8
+1701579300000,31.936,31.958,31.87,31.879,12783.9
+1701579360000,31.879,31.972,31.77,31.792,29599.6
+1701579420000,31.793,31.877,31.786,31.873,10001.3
+1701579480000,31.872,31.928,31.867,31.884,7882.6
+1701579540000,31.887,31.915,31.79,31.862,15784.6
+1701579600000,31.862,31.959,31.764,31.958,26548.7
+1701579660000,31.956,32.076,31.955,32.069,20476.2
+1701579720000,32.066,32.139,32.005,32.055,18631.9
+1701579780000,32.054,32.058,31.907,31.914,8598.1
+1701579840000,31.913,31.95,31.851,31.86,16240.1
+1701579900000,31.859,31.866,31.541,31.695,61355.8
+1701579960000,31.698,31.749,31.551,31.569,28012.5
+1701580020000,31.57,31.629,31.5,31.555,46593.3
+1701580080000,31.558,31.692,31.508,31.608,31179.6
+1701580140000,31.605,31.626,31.501,31.57,21908.4
+1701580200000,31.575,31.755,31.56,31.709,19761.6
+1701580260000,31.708,31.75,31.692,31.727,15286.8
+1701580320000,31.726,31.95,31.726,31.946,35785.1
+1701580380000,31.948,32.173,31.933,32.143,43569.1
+1701580440000,32.145,32.166,32.039,32.075,17918.8
+1701580500000,32.077,32.11,31.937,31.966,29932.1
+1701580560000,31.96,32.199,31.959,32.197,33654.9
+1701580620000,32.195,32.287,32.164,32.228,34925.9
+1701580680000,32.228,32.349,32.13,32.326,29954.3
+1701580740000,32.327,32.449,32.243,32.268,51150.7
+1701580800000,32.268,32.282,32.142,32.225,22239.3
+1701580860000,32.225,32.28,32.176,32.218,14267.7
+1701580920000,32.22,32.229,32.155,32.191,11053.4
+1701580980000,32.187,32.216,32.154,32.183,7932.9
+1701581040000,32.176,32.216,32.156,32.176,11247.1
+1701581100000,32.177,32.264,32.15,32.221,10462.0
+1701581160000,32.221,32.221,32.112,32.112,10039.9
+1701581220000,32.114,32.23,32.071,32.222,13741.1
+1701581280000,32.222,32.228,32.13,32.192,11052.5
+1701581340000,32.193,32.366,32.188,32.282,27212.9
+1701581400000,32.285,32.296,32.223,32.248,10796.3
+1701581460000,32.247,32.286,32.185,32.237,13721.2
+1701581520000,32.238,32.25,32.134,32.134,11007.1
+1701581580000,32.136,32.229,32.128,32.223,6492.6
+1701581640000,32.226,32.3,32.205,32.241,10027.2
+1701581700000,32.238,32.238,32.084,32.189,38685.1
+1701581760000,32.189,32.244,32.003,32.045,33784.8
+1701581820000,32.044,32.084,31.778,31.797,46439.6
+1701581880000,31.794,31.893,31.789,31.854,18753.6
+1701581940000,31.856,31.96,31.856,31.913,20609.5
+1701582000000,31.914,31.97,31.852,31.865,14461.2
+1701582060000,31.862,31.896,31.817,31.882,13675.3
+1701582120000,31.881,31.95,31.861,31.869,8406.5
+1701582180000,31.868,31.944,31.851,31.912,10888.9
+1701582240000,31.908,31.945,31.863,31.896,10737.1
+1701582300000,31.892,31.986,31.829,31.986,14991.1
+1701582360000,31.986,32.149,31.945,32.044,19078.7
+1701582420000,32.049,32.049,31.85,31.904,16119.9
+1701582480000,31.897,31.982,31.892,31.895,11990.6
+1701582540000,31.894,31.913,31.805,31.83,17205.6
+1701582600000,31.831,31.868,31.777,31.808,16896.1
+1701582660000,31.807,31.869,31.711,31.762,29701.1
+1701582720000,31.763,31.83,31.747,31.768,18109.1
+1701582780000,31.768,31.889,31.761,31.865,15666.8
+1701582840000,31.865,31.879,31.815,31.84,9467.3
+1701582900000,31.844,31.884,31.839,31.85,6047.5
+1701582960000,31.857,31.865,31.761,31.778,6813.5
+1701583020000,31.778,31.928,31.778,31.928,10446.8
+1701583080000,31.928,31.95,31.801,31.843,22911.2
+1701583140000,31.844,31.928,31.839,31.907,5381.0
+1701583200000,31.906,31.949,31.896,31.909,12370.8
+1701583260000,31.915,32.018,31.913,32.017,16438.2
+1701583320000,32.017,32.061,31.782,31.808,22528.9
+1701583380000,31.807,31.85,31.751,31.796,12209.7
+1701583440000,31.794,31.852,31.769,31.796,9761.8
+1701583500000,31.795,31.829,31.61,31.649,31347.1
+1701583560000,31.65,31.73,31.559,31.71,28614.0
+1701583620000,31.719,31.747,31.641,31.746,10818.6
+1701583680000,31.746,31.77,31.655,31.676,13088.2
+1701583740000,31.677,31.697,31.599,31.656,15084.3
+1701583800000,31.655,31.997,31.65,31.954,35390.2
+1701583860000,31.949,31.985,31.881,31.928,16426.7
+1701583920000,31.928,31.945,31.82,31.839,15481.5
+1701583980000,31.84,31.929,31.751,31.929,17385.7
+1701584040000,31.928,31.939,31.838,31.927,9862.4
+1701584100000,31.926,31.97,31.825,31.928,10614.8
+1701584160000,31.931,32.086,31.93,32.065,31505.8
+1701584220000,32.065,32.075,31.954,32.045,21923.9
+1701584280000,32.046,32.235,32.002,32.145,35535.8
+1701584340000,32.144,32.205,32.104,32.147,18250.4
+1701584400000,32.148,32.16,32.061,32.099,10245.1
+1701584460000,32.099,32.138,32.052,32.108,10256.8
+1701584520000,32.106,32.14,32.05,32.133,6185.4
+1701584580000,32.135,32.213,32.076,32.171,14818.6
+1701584640000,32.167,32.22,32.135,32.147,10975.3
+1701584700000,32.151,32.195,32.123,32.175,11678.5
+1701584760000,32.175,32.2,32.148,32.186,6917.6
+1701584820000,32.187,32.241,32.129,32.142,12342.0
+1701584880000,32.141,32.161,32.02,32.107,16434.1
+1701584940000,32.107,32.171,32.064,32.138,17277.0
+1701585000000,32.139,32.183,32.029,32.06,15589.1
+1701585060000,32.065,32.076,31.923,32.009,20999.4
+1701585120000,32.006,32.006,31.911,31.928,12706.9
+1701585180000,31.927,32.032,31.906,32.019,13767.7
+1701585240000,32.019,32.05,31.986,31.994,7216.0
+1701585300000,31.999,32.126,31.999,32.09,14782.9
+1701585360000,32.09,32.154,32.04,32.063,15169.6
+1701585420000,32.055,32.114,32.031,32.081,8369.1
+1701585480000,32.084,32.09,32.002,32.014,4681.7
+1701585540000,32.008,32.08,31.964,32.021,8319.9
+1701585600000,32.022,32.024,31.95,31.971,5402.1
+1701585660000,31.973,31.974,31.913,31.917,6500.2
+1701585720000,31.918,32.008,31.917,31.945,4531.0
+1701585780000,31.943,31.96,31.921,31.94,5647.8
+1701585840000,31.94,31.947,31.861,31.915,13808.1
+1701585900000,31.914,31.961,31.906,31.932,6210.5
+1701585960000,31.93,31.998,31.871,31.886,8145.6
+1701586020000,31.883,31.955,31.863,31.955,8676.1
+1701586080000,31.955,31.974,31.883,31.908,8767.8
+1701586140000,31.91,31.916,31.761,31.785,18128.5
+1701586200000,31.786,31.836,31.748,31.777,25841.2
+1701586260000,31.774,31.849,31.74,31.843,15497.5
+1701586320000,31.836,31.836,31.678,31.754,27672.5
+1701586380000,31.757,31.838,31.742,31.824,8699.2
+1701586440000,31.825,32.076,31.806,32.064,32018.2
+1701586500000,32.058,32.246,32.051,32.106,49125.2
+1701586560000,32.108,32.143,31.927,31.935,14829.9
+1701586620000,31.935,32.085,31.87,32.067,21318.2
+1701586680000,32.068,32.068,31.984,31.997,5728.3
+1701586740000,31.993,32.074,31.937,32.028,10040.9
+1701586800000,32.029,32.069,31.975,32.023,10894.4
+1701586860000,32.019,32.087,31.973,32.083,9273.9
+1701586920000,32.084,32.14,32.008,32.025,12811.0
+1701586980000,32.024,32.146,32.024,32.131,9440.6
+1701587040000,32.13,32.199,32.081,32.169,13190.7
+1701587100000,32.171,32.171,32.02,32.048,10002.4
+1701587160000,32.055,32.099,32.054,32.059,4028.3
+1701587220000,32.06,32.062,31.906,31.957,16959.7
+1701587280000,31.957,31.992,31.938,31.964,7125.3
+1701587340000,31.965,31.975,31.914,31.944,7203.5
+1701587400000,31.94,31.963,31.821,31.844,13686.9
+1701587460000,31.848,31.942,31.825,31.899,15983.2
+1701587520000,31.897,32.019,31.883,31.933,17478.4
+1701587580000,31.934,32.088,31.911,32.011,12576.5
+1701587640000,32.01,32.053,31.952,31.999,7488.1
+1701587700000,32.005,32.014,31.92,31.941,6189.1
+1701587760000,31.94,31.956,31.812,31.904,18947.4
+1701587820000,31.9,31.916,31.863,31.881,6693.5
+1701587880000,31.881,31.917,31.855,31.861,6824.1
+1701587940000,31.861,31.997,31.838,31.986,11401.3
+1701588000000,31.99,32.066,31.96,31.998,20780.9
+1701588060000,32.002,32.17,32.001,32.145,26384.8
+1701588120000,32.14,32.188,32.066,32.18,24117.2
+1701588180000,32.181,32.212,32.132,32.188,34886.4
+1701588240000,32.189,32.204,32.148,32.155,12319.4
+1701588300000,32.157,32.166,32.061,32.125,12422.6
+1701588360000,32.129,32.25,32.127,32.162,19160.1
+1701588420000,32.168,32.179,32.005,32.117,20091.3
+1701588480000,32.117,32.159,32.023,32.064,13925.7
+1701588540000,32.065,32.074,32.016,32.052,6611.7
+1701588600000,32.05,32.257,32.043,32.24,25483.6
+1701588660000,32.238,32.449,32.204,32.382,69264.3
+1701588720000,32.382,32.893,32.252,32.576,173720.1
+1701588780000,32.574,32.581,32.404,32.552,50870.4
+1701588840000,32.551,32.551,32.417,32.513,25799.9
+1701588900000,32.513,32.549,32.426,32.455,18744.5
+1701588960000,32.455,32.526,32.406,32.473,21393.6
+1701589020000,32.475,32.643,32.469,32.542,33196.8
+1701589080000,32.542,32.542,32.321,32.504,48888.9
+1701589140000,32.504,32.555,32.42,32.48,28843.1
+1701589200000,32.481,32.6,32.471,32.531,23666.9
+1701589260000,32.529,32.68,32.518,32.657,36428.1
+1701589320000,32.656,32.77,32.623,32.749,35313.2
+1701589380000,32.751,32.768,32.51,32.629,31020.5
+1701589440000,32.624,32.649,32.5,32.533,29369.1
+1701589500000,32.533,32.79,32.514,32.79,40313.8
+1701589560000,32.784,32.974,32.668,32.668,81896.2
+1701589620000,32.669,32.69,32.44,32.483,49357.2
+1701589680000,32.483,32.7,32.458,32.681,40876.0
+1701589740000,32.673,32.72,32.604,32.703,23275.5
+1701589800000,32.703,32.703,32.595,32.601,17371.2
+1701589860000,32.6,32.636,32.517,32.545,19126.8
+1701589920000,32.55,32.6,32.5,32.585,21524.5
+1701589980000,32.589,32.59,32.381,32.471,27956.5
+1701590040000,32.471,32.644,32.427,32.618,20131.7
+1701590100000,32.617,32.719,32.485,32.56,21818.5
+1701590160000,32.562,32.65,32.56,32.619,11094.3
+1701590220000,32.616,32.636,32.534,32.615,9806.6
+1701590280000,32.619,32.629,32.552,32.617,11149.0
+1701590340000,32.618,32.627,32.55,32.579,7625.9
+1701590400000,32.578,32.665,32.568,32.588,16644.1
+1701590460000,32.588,32.597,32.471,32.481,16741.7
+1701590520000,32.481,32.593,32.474,32.525,13957.3
+1701590580000,32.52,32.52,32.367,32.399,21622.0
+1701590640000,32.4,32.478,32.384,32.417,14839.9
+1701590700000,32.418,32.581,32.412,32.557,17269.2
+1701590760000,32.551,32.559,32.451,32.545,12185.8
+1701590820000,32.544,32.572,32.475,32.537,12181.5
+1701590880000,32.541,32.548,32.429,32.455,6706.0
+1701590940000,32.451,32.471,32.191,32.246,43294.0
+1701591000000,32.252,32.328,32.222,32.316,22295.5
+1701591060000,32.315,32.399,32.285,32.322,17089.5
+1701591120000,32.322,32.404,32.255,32.278,28056.6
+1701591180000,32.278,32.354,32.248,32.27,14984.5
+1701591240000,32.272,32.292,32.02,32.177,66065.9
+1701591300000,32.174,32.23,32.084,32.222,24198.7
+1701591360000,32.224,32.325,32.223,32.289,19823.5
+1701591420000,32.29,32.327,32.183,32.197,14033.0
+1701591480000,32.198,32.214,32.127,32.141,14806.6
+1701591540000,32.141,32.227,32.14,32.223,9362.6
+1701591600000,32.222,32.246,32.192,32.227,7162.5
+1701591660000,32.226,32.34,32.203,32.329,15709.4
+1701591720000,32.329,32.373,32.286,32.334,17475.9
+1701591780000,32.331,32.42,32.271,32.389,20322.2
+1701591840000,32.385,32.428,32.363,32.378,11502.2
+1701591900000,32.38,32.394,32.303,32.39,6766.3
+1701591960000,32.391,32.405,32.296,32.395,8659.7
+1701592020000,32.395,32.433,32.381,32.416,9806.4
+1701592080000,32.413,32.49,32.373,32.435,15359.3
+1701592140000,32.434,32.474,32.39,32.45,7932.7
+1701592200000,32.45,32.566,32.45,32.518,19742.2
+1701592260000,32.521,32.521,32.405,32.429,11640.8
+1701592320000,32.429,32.535,32.408,32.455,15721.3
+1701592380000,32.466,32.468,32.322,32.332,12292.7
+1701592440000,32.332,32.444,32.328,32.443,9840.0
+1701592500000,32.442,32.473,32.332,32.354,12164.9
+1701592560000,32.356,32.439,32.347,32.397,6168.0
+1701592620000,32.398,32.496,32.383,32.481,8089.3
+1701592680000,32.482,32.498,32.378,32.455,8230.8
+1701592740000,32.452,32.522,32.443,32.498,13520.3
+1701592800000,32.494,32.637,32.481,32.545,17893.0
+1701592860000,32.545,32.69,32.541,32.639,30002.1
+1701592920000,32.638,32.761,32.6,32.754,23938.4
+1701592980000,32.752,32.817,32.662,32.714,43637.8
+1701593040000,32.713,32.891,32.7,32.87,56129.1
+1701593100000,32.869,32.873,32.718,32.75,47314.2
+1701593160000,32.749,32.778,32.66,32.683,29725.3
+1701593220000,32.683,32.747,32.614,32.696,30745.4
+1701593280000,32.695,32.701,32.601,32.603,18655.1
+1701593340000,32.608,32.615,32.466,32.526,29428.7
+1701593400000,32.528,32.586,32.497,32.503,12457.7
+1701593460000,32.502,32.573,32.481,32.566,18077.6
+1701593520000,32.571,32.64,32.492,32.502,11923.1
+1701593580000,32.501,32.57,32.451,32.461,10919.8
+1701593640000,32.46,32.539,32.45,32.539,7317.5
+1701593700000,32.536,32.588,32.515,32.529,11462.0
+1701593760000,32.528,32.54,32.457,32.458,9765.2
+1701593820000,32.459,32.48,32.39,32.392,13437.4
+1701593880000,32.393,32.478,32.36,32.457,15480.8
+1701593940000,32.454,32.46,32.355,32.437,19379.6
+1701594000000,32.44,32.496,32.393,32.429,12215.7
+1701594060000,32.428,32.619,32.406,32.595,21756.5
+1701594120000,32.58,32.635,32.533,32.589,22387.1
+1701594180000,32.589,32.683,32.586,32.586,18900.2
+1701594240000,32.585,32.627,32.495,32.591,14351.4
+1701594300000,32.589,32.75,32.535,32.727,28803.5
+1701594360000,32.725,32.808,32.671,32.729,31157.4
+1701594420000,32.73,32.825,32.721,32.768,28495.4
+1701594480000,32.769,32.794,32.689,32.737,17826.2
+1701594540000,32.742,32.805,32.707,32.784,21934.7
+1701594600000,32.784,32.825,32.752,32.775,14100.9
+1701594660000,32.781,32.869,32.767,32.786,22947.9
+1701594720000,32.783,32.822,32.774,32.811,13714.3
+1701594780000,32.809,32.825,32.767,32.782,17514.6
+1701594840000,32.781,32.804,32.733,32.741,12183.2
+1701594900000,32.736,32.837,32.672,32.823,22716.3
+1701594960000,32.822,33.333,32.774,33.15,147125.6
+1701595020000,33.146,33.315,33.088,33.205,71279.3
+1701595080000,33.206,33.22,33.067,33.118,33768.6
+1701595140000,33.114,33.164,33.014,33.074,29264.2
+1701595200000,33.074,33.198,33.061,33.178,19340.1
+1701595260000,33.173,33.287,33.152,33.198,55670.8
+1701595320000,33.199,33.316,33.112,33.266,40690.6
+1701595380000,33.265,33.5,33.228,33.329,78542.4
+1701595440000,33.328,33.344,33.086,33.152,51744.2
+1701595500000,33.161,33.225,33.111,33.218,17212.3
+1701595560000,33.218,33.255,33.18,33.255,17339.5
+1701595620000,33.249,33.266,33.159,33.187,17479.2
+1701595680000,33.184,33.193,33.1,33.13,22655.6
+1701595740000,33.132,33.194,33.118,33.18,13675.2
+1701595800000,33.178,33.235,33.125,33.161,20133.3
+1701595860000,33.163,33.224,33.087,33.192,20795.8
+1701595920000,33.191,33.358,33.055,33.059,37902.9
+1701595980000,33.059,33.23,33.02,33.162,33023.2
+1701596040000,33.162,33.249,33.136,33.207,12034.9
+1701596100000,33.206,33.333,33.167,33.207,33986.9
+1701596160000,33.204,33.337,33.18,33.288,16076.9
+1701596220000,33.288,33.8,33.267,33.57,101328.0
+1701596280000,33.568,33.737,33.453,33.488,77840.8
+1701596340000,33.489,33.549,33.464,33.531,28082.9
+1701596400000,33.532,33.795,33.491,33.518,55448.4
+1701596460000,33.523,33.602,33.458,33.552,30665.7
+1701596520000,33.551,33.558,33.473,33.507,20929.2
+1701596580000,33.506,33.555,33.453,33.529,19577.6
+1701596640000,33.528,33.529,33.478,33.489,11510.1
+1701596700000,33.488,33.68,33.488,33.558,26679.8
+1701596760000,33.551,33.624,33.439,33.455,35276.1
+1701596820000,33.454,33.46,33.323,33.36,32555.1
+1701596880000,33.359,33.424,33.312,33.4,17336.0
+1701596940000,33.398,33.416,33.345,33.384,14200.1
+1701597000000,33.379,33.396,33.111,33.14,37796.4
+1701597060000,33.139,33.24,33.116,33.213,39373.3
+1701597120000,33.212,33.299,33.192,33.26,14777.0
+1701597180000,33.261,33.317,33.245,33.246,10392.6
+1701597240000,33.246,33.325,33.182,33.319,13000.3
+1701597300000,33.318,33.429,33.307,33.412,15745.0
+1701597360000,33.409,33.434,33.369,33.381,13579.8
+1701597420000,33.382,33.577,33.331,33.569,30912.9
+1701597480000,33.565,33.576,33.432,33.466,27253.9
+1701597540000,33.458,33.49,33.422,33.434,11148.8
+1701597600000,33.433,33.443,33.204,33.24,26148.5
+1701597660000,33.239,33.34,33.16,33.182,31053.1
+1701597720000,33.181,33.234,33.168,33.188,17440.9
+1701597780000,33.196,33.252,33.155,33.252,16785.9
+1701597840000,33.252,33.255,33.11,33.118,21883.8
+1701597900000,33.121,33.129,32.8,32.856,94258.5
+1701597960000,32.846,32.949,32.801,32.873,52985.0
+1701598020000,32.876,32.884,32.528,32.636,101573.1
+1701598080000,32.635,32.697,32.537,32.554,35967.7
+1701598140000,32.555,32.588,32.2,32.331,142269.5
+1701598200000,32.327,32.338,31.86,31.878,163024.5
+1701598260000,31.874,32.084,31.758,32.04,147412.6
+1701598320000,32.04,32.118,31.83,32.104,94213.8
+1701598380000,32.102,32.16,31.981,32.16,45860.5
+1701598440000,32.153,32.159,31.948,32.066,37999.6
+1701598500000,32.066,32.26,31.915,32.182,73887.8
+1701598560000,32.17,32.181,31.91,31.977,45316.2
+1701598620000,31.978,32.035,31.744,31.817,100679.8
+1701598680000,31.817,31.869,31.634,31.731,88986.1
+1701598740000,31.727,31.983,31.721,31.948,58952.6
+1701598800000,31.947,32.15,31.859,32.13,48678.2
+1701598860000,32.13,32.181,31.944,32.095,36761.0
+1701598920000,32.09,32.2,32.057,32.145,37727.4
+1701598980000,32.145,32.179,32.02,32.164,33475.8
+1701599040000,32.162,32.199,32.038,32.08,30665.1
+1701599100000,32.079,32.11,32.02,32.058,22478.5
+1701599160000,32.059,32.249,32.045,32.123,31135.3
+1701599220000,32.122,32.327,32.093,32.248,39199.5
+1701599280000,32.251,32.296,32.13,32.186,26561.4
+1701599340000,32.187,32.314,32.167,32.262,15940.8
+1701599400000,32.265,32.275,32.157,32.173,13382.7
+1701599460000,32.173,32.255,32.164,32.196,18128.5
+1701599520000,32.193,32.277,32.149,32.185,14221.5
+1701599580000,32.186,32.393,32.172,32.331,23493.1
+1701599640000,32.331,32.361,32.215,32.35,25343.9
+1701599700000,32.346,32.375,32.271,32.335,23547.2
+1701599760000,32.336,32.346,32.277,32.308,10537.3
+1701599820000,32.309,32.343,32.299,32.306,7940.1
+1701599880000,32.308,32.327,32.157,32.248,22413.7
+1701599940000,32.25,32.289,32.166,32.283,18789.9
+1701600000000,32.286,32.389,32.248,32.376,22826.9
+1701600060000,32.375,32.382,32.309,32.325,12164.2
+1701600120000,32.325,32.364,32.262,32.286,13748.8
+1701600180000,32.283,32.326,32.282,32.312,7311.8
+1701600240000,32.309,32.367,32.281,32.339,9785.9
+1701600300000,32.339,32.438,32.311,32.357,22757.5
+1701600360000,32.362,32.581,32.326,32.545,39271.9
+1701600420000,32.543,32.71,32.532,32.671,64736.0
+1701600480000,32.671,32.671,32.522,32.572,24933.4
+1701600540000,32.574,32.651,32.533,32.57,28518.7
+1701600600000,32.569,32.698,32.567,32.585,29115.9
+1701600660000,32.583,32.67,32.549,32.61,19158.7
+1701600720000,32.606,32.664,32.562,32.562,12974.5
+1701600780000,32.564,32.625,32.561,32.624,8639.0
+1701600840000,32.623,32.653,32.6,32.601,14231.7
+1701600900000,32.604,32.665,32.601,32.658,10073.2
+1701600960000,32.657,32.839,32.621,32.696,41123.5
+1701601020000,32.701,32.739,32.657,32.679,15863.2
+1701601080000,32.679,32.709,32.6,32.623,15696.3
+1701601140000,32.625,32.678,32.599,32.672,9081.3
+1701601200000,32.669,32.721,32.605,32.607,15086.9
+1701601260000,32.606,32.641,32.5,32.53,33239.5
+1701601320000,32.53,32.8,32.53,32.79,28839.7
+1701601380000,32.79,32.791,32.663,32.676,20066.5
+1701601440000,32.68,32.78,32.679,32.708,15241.9
+1701601500000,32.704,32.943,32.694,32.868,33450.9
+1701601560000,32.86,32.92,32.814,32.853,23272.1
+1701601620000,32.853,32.887,32.812,32.887,13700.9
+1701601680000,32.887,33.035,32.851,32.921,32106.5
+1701601740000,32.922,32.93,32.708,32.714,28536.0
+1701601800000,32.715,32.824,32.581,32.622,36209.8
+1701601860000,32.623,32.7,32.546,32.663,31706.6
+1701601920000,32.663,32.699,32.564,32.625,25123.8
+1701601980000,32.624,32.631,32.167,32.3,81725.2
+1701602040000,32.3,32.312,32.0,32.092,110668.7
+1701602100000,32.094,32.237,32.066,32.17,45207.5
+1701602160000,32.169,32.229,32.043,32.069,27006.1
+1701602220000,32.068,32.075,31.836,32.011,91428.3
+1701602280000,32.012,32.263,31.974,32.251,38749.5
+1701602340000,32.252,32.34,32.227,32.235,39053.4
+1701602400000,32.235,32.299,32.151,32.289,38623.4
+1701602460000,32.289,32.347,32.179,32.216,24019.5
+1701602520000,32.218,32.297,32.207,32.249,11513.7
+1701602580000,32.246,32.379,32.243,32.32,24987.7
+1701602640000,32.322,32.339,32.243,32.266,11489.3
+1701602700000,32.272,32.285,32.11,32.213,27303.5
+1701602760000,32.213,32.242,32.0,32.085,27126.0
+1701602820000,32.086,32.1,31.9,31.951,43775.6
+1701602880000,31.949,31.97,31.7,31.899,90460.5
+1701602940000,31.898,31.982,31.874,31.982,29860.7
+1701603000000,31.981,32.18,31.975,32.007,41174.7
+1701603060000,32.005,32.29,31.97,32.27,35748.6
+1701603120000,32.264,32.278,32.178,32.226,21590.9
+1701603180000,32.23,32.265,32.109,32.189,28389.2
+1701603240000,32.19,32.205,32.115,32.157,13295.6
+1701603300000,32.158,32.198,32.111,32.164,13716.7
+1701603360000,32.172,32.187,31.992,32.018,21475.3
+1701603420000,32.023,32.108,32.009,32.051,16304.4
+1701603480000,32.052,32.116,32.032,32.09,12545.4
+1701603540000,32.087,32.097,31.883,31.883,29741.6
+1701603600000,31.886,31.973,31.747,31.753,45164.2
+1701603660000,31.759,31.869,31.651,31.736,55564.2
+1701603720000,31.737,31.899,31.737,31.859,27881.7
+1701603780000,31.857,32.041,31.846,32.029,32308.7
+1701603840000,32.028,32.082,32.0,32.027,23369.1
+1701603900000,32.029,32.11,32.0,32.023,19465.0
+1701603960000,32.026,32.035,31.908,31.922,14797.5
+1701604020000,31.922,31.922,31.3,31.641,182200.0
+1701604080000,31.641,31.8,31.595,31.72,48776.7
+1701604140000,31.723,31.938,31.711,31.872,44932.5
+1701604200000,31.876,31.919,31.791,31.798,15934.4
+1701604260000,31.794,31.954,31.778,31.902,29683.8
+1701604320000,31.901,32.083,31.869,32.037,26544.7
+1701604380000,32.037,32.065,31.889,31.987,20856.3
+1701604440000,31.99,32.081,31.982,32.056,15115.4
+1701604500000,32.056,32.139,32.028,32.113,20683.2
+1701604560000,32.113,32.187,32.054,32.181,18148.0
+1701604620000,32.185,32.186,32.045,32.054,12169.5
+1701604680000,32.054,32.167,32.047,32.109,13750.4
+1701604740000,32.112,32.143,32.051,32.114,9726.3
+1701604800000,32.118,32.199,32.094,32.187,18356.4
+1701604860000,32.186,32.235,32.148,32.159,23655.8
+1701604920000,32.163,32.231,32.102,32.163,23818.6
+1701604980000,32.164,32.181,32.075,32.11,16073.4
+1701605040000,32.112,32.25,32.112,32.146,23732.7
+1701605100000,32.147,32.233,32.147,32.198,11649.7
+1701605160000,32.197,32.243,32.192,32.223,13932.0
+1701605220000,32.222,32.283,32.197,32.222,17343.1
+1701605280000,32.223,32.294,32.222,32.282,11592.2
+1701605340000,32.282,32.295,31.874,31.957,60994.1
+1701605400000,31.957,32.144,31.944,32.144,24369.6
+1701605460000,32.143,32.173,31.95,31.987,34213.8
+1701605520000,31.988,32.025,31.878,32.019,30738.5
+1701605580000,32.019,32.084,31.995,32.075,16767.5
+1701605640000,32.074,32.121,32.029,32.107,9475.0
+1701605700000,32.115,32.194,32.082,32.082,17595.7
+1701605760000,32.091,32.249,31.999,32.018,24572.4
+1701605820000,32.013,32.059,31.926,32.005,21155.4
+1701605880000,32.008,32.041,31.961,31.986,7774.4
+1701605940000,31.995,32.004,31.841,31.854,32041.7
+1701606000000,31.853,31.969,31.82,31.942,18318.3
+1701606060000,31.941,31.969,31.836,31.87,12130.3
+1701606120000,31.867,31.875,31.772,31.814,17973.3
+1701606180000,31.809,31.948,31.75,31.948,21030.5
+1701606240000,31.949,32.032,31.932,32.024,16805.2
+1701606300000,32.022,32.131,32.012,32.037,27570.2
+1701606360000,32.04,32.083,32.001,32.001,8431.8
+1701606420000,32.006,32.012,31.775,31.844,25339.0
+1701606480000,31.846,31.994,31.839,31.915,14483.9
+1701606540000,31.915,31.955,31.869,31.933,11777.8
+1701606600000,31.937,31.967,31.792,31.825,23342.0
+1701606660000,31.828,31.891,31.758,31.866,17100.6
+1701606720000,31.869,31.9,31.808,31.896,15311.5
+1701606780000,31.897,32.053,31.88,32.01,40660.7
+1701606840000,32.016,32.146,31.985,31.993,31920.5
+1701606900000,31.986,32.017,31.924,31.989,14762.6
+1701606960000,31.987,31.991,31.86,31.881,9935.5
+1701607020000,31.878,31.937,31.802,31.831,28121.8
+1701607080000,31.831,31.867,31.814,31.85,12861.4
+1701607140000,31.85,31.855,31.684,31.764,40598.3
+1701607200000,31.763,31.914,31.762,31.914,22402.5
+1701607260000,31.914,31.931,31.823,31.866,18814.7
+1701607320000,31.867,31.875,31.776,31.803,9203.3
+1701607380000,31.803,31.811,31.722,31.779,10697.1
+1701607440000,31.78,31.786,31.685,31.745,35208.9
+1701607500000,31.747,31.758,31.512,31.532,53369.5
+1701607560000,31.532,31.549,31.383,31.521,81631.4
+1701607620000,31.525,31.532,31.376,31.414,38772.3
+1701607680000,31.41,31.632,31.344,31.526,45489.9
+1701607740000,31.525,31.598,31.448,31.466,23352.8
+1701607800000,31.466,31.64,31.433,31.561,35968.3
+1701607860000,31.561,31.608,31.393,31.398,28498.6
+1701607920000,31.4,31.414,31.031,31.224,200595.0
+1701607980000,31.219,31.299,31.095,31.297,86340.7
+1701608040000,31.297,31.38,31.21,31.372,42661.9
+1701608100000,31.374,31.549,31.333,31.528,65248.8
+1701608160000,31.528,31.619,31.5,31.531,41361.1
+1701608220000,31.529,31.595,31.498,31.526,20909.6
+1701608280000,31.528,31.612,31.417,31.6,22854.1
+1701608340000,31.605,31.619,31.506,31.523,15728.1
+1701608400000,31.526,31.618,31.526,31.564,25787.4
+1701608460000,31.56,31.833,31.464,31.748,59075.5
+1701608520000,31.744,31.748,31.623,31.696,26249.8
+1701608580000,31.698,31.799,31.684,31.694,32142.1
+1701608640000,31.694,31.698,31.578,31.644,17930.9
+1701608700000,31.645,31.661,31.577,31.62,24054.4
+1701608760000,31.62,31.899,31.577,31.784,41509.2
+1701608820000,31.783,32.059,31.75,32.012,68707.5
+1701608880000,32.011,32.3,31.98,32.258,127624.9
+1701608940000,32.258,32.281,32.092,32.209,57002.8
+1701609000000,32.222,32.489,32.16,32.287,96182.9
+1701609060000,32.282,32.5,32.251,32.32,61905.5
+1701609120000,32.32,32.495,32.206,32.47,72181.5
+1701609180000,32.471,32.641,32.389,32.558,102367.0
+1701609240000,32.563,32.641,32.457,32.573,61616.2
+1701609300000,32.576,32.596,32.448,32.504,57390.5
+1701609360000,32.507,32.67,32.41,32.634,55117.6
+1701609420000,32.639,32.695,32.383,32.432,53565.2
+1701609480000,32.432,32.439,32.271,32.367,56677.6
+1701609540000,32.367,32.4,32.21,32.285,40435.3
+1701609600000,32.281,32.378,32.26,32.353,27189.3
+1701609660000,32.36,32.375,32.267,32.32,17635.3
+1701609720000,32.321,32.327,32.215,32.236,17395.9
+1701609780000,32.237,32.362,32.225,32.316,18821.8
+1701609840000,32.314,32.374,32.256,32.345,17830.1
+1701609900000,32.344,32.5,32.324,32.36,30816.5
+1701609960000,32.359,32.451,32.353,32.373,20764.9
+1701610020000,32.37,32.424,32.287,32.377,24422.9
+1701610080000,32.376,32.402,32.289,32.384,13754.9
+1701610140000,32.387,32.485,32.355,32.384,15830.2
+1701610200000,32.382,32.493,32.337,32.441,16361.3
+1701610260000,32.44,32.549,32.418,32.488,21457.4
+1701610320000,32.483,32.501,32.447,32.454,16114.7
+1701610380000,32.453,32.515,32.414,32.446,10683.0
+1701610440000,32.444,32.5,32.44,32.48,14689.7
+1701610500000,32.48,32.53,32.364,32.369,26349.9
+1701610560000,32.368,32.375,32.27,32.31,21678.9
+1701610620000,32.308,32.439,32.223,32.272,29547.1
+1701610680000,32.274,32.363,32.24,32.35,14487.4
+1701610740000,32.355,32.39,32.307,32.335,10643.0
+1701610800000,32.333,32.344,32.015,32.035,49125.0
+1701610860000,32.048,32.117,31.962,32.053,41601.0
+1701610920000,32.052,32.148,32.018,32.064,18770.5
+1701610980000,32.063,32.064,31.881,31.986,42110.6
+1701611040000,31.985,32.01,31.837,31.962,61106.1
+1701611100000,31.96,31.999,31.87,31.957,34542.4
+1701611160000,31.96,31.976,31.719,31.742,54800.7
+1701611220000,31.736,31.791,31.651,31.67,50445.6
+1701611280000,31.673,31.689,31.55,31.649,52866.9
+1701611340000,31.648,31.932,31.565,31.827,56733.1
+1701611400000,31.831,32.231,31.814,32.222,77634.9
+1701611460000,32.222,32.255,31.953,32.031,59817.5
+1701611520000,32.028,32.092,31.909,32.068,29856.0
+1701611580000,32.073,32.19,32.011,32.17,31695.3
+1701611640000,32.171,32.192,32.039,32.048,21841.3
+1701611700000,32.044,32.087,32.028,32.072,12666.7
+1701611760000,32.072,32.151,32.021,32.109,36127.3
+1701611820000,32.11,32.15,32.046,32.105,30099.0
+1701611880000,32.105,32.154,32.001,32.046,26042.0
+1701611940000,32.052,32.052,31.873,31.941,27217.0
+1701612000000,31.942,32.042,31.897,31.987,24546.3
+1701612060000,31.985,32.042,31.944,32.018,16461.9
+1701612120000,32.017,32.14,32.0,32.106,27879.1
+1701612180000,32.104,32.142,31.984,31.991,27216.5
+1701612240000,31.987,32.041,31.703,31.71,45982.3
+1701612300000,31.707,31.828,31.668,31.718,51579.4
+1701612360000,31.718,31.864,31.718,31.831,37579.4
+1701612420000,31.824,31.854,31.713,31.713,17772.2
+1701612480000,31.716,31.854,31.674,31.729,32348.3
+1701612540000,31.733,31.848,31.675,31.792,44508.9
+1701612600000,31.782,31.896,31.743,31.785,31636.3
+1701612660000,31.785,31.999,31.764,31.999,27597.8
+1701612720000,31.987,32.01,31.701,31.758,71295.7
+1701612780000,31.755,31.848,31.713,31.769,26460.1
+1701612840000,31.769,31.791,31.711,31.754,18258.1
+1701612900000,31.755,31.844,31.73,31.833,16203.0
+1701612960000,31.832,31.833,31.562,31.584,47676.9
+1701613020000,31.579,31.626,31.441,31.58,71957.4
+1701613080000,31.58,31.58,31.364,31.384,55989.3
+1701613140000,31.379,31.637,31.304,31.579,85227.0
+1701613200000,31.577,31.776,31.565,31.695,36655.3
+1701613260000,31.696,31.746,31.481,31.522,33098.9
+1701613320000,31.522,31.605,31.454,31.605,22124.7
+1701613380000,31.606,31.669,31.551,31.601,21363.2
+1701613440000,31.603,31.668,31.514,31.526,17336.5
+1701613500000,31.525,31.643,31.505,31.62,15889.7
+1701613560000,31.617,31.784,31.609,31.748,23363.5
+1701613620000,31.748,31.99,31.747,31.9,59385.7
+1701613680000,31.9,31.925,31.71,31.739,29699.9
+1701613740000,31.736,31.776,31.667,31.668,19902.7
+1701613800000,31.667,31.829,31.653,31.815,22175.1
+1701613860000,31.811,31.989,31.799,31.878,46401.4
+1701613920000,31.879,31.953,31.805,31.928,29347.7
+1701613980000,31.929,32.028,31.845,31.881,47680.9
+1701614040000,31.883,31.989,31.871,31.897,19682.7
+1701614100000,31.896,31.907,31.763,31.846,19177.3
+1701614160000,31.847,31.902,31.814,31.9,9949.5
+1701614220000,31.902,31.972,31.882,31.952,15444.4
+1701614280000,31.95,31.954,31.834,31.855,9791.4
+1701614340000,31.855,31.888,31.667,31.75,45213.5
+1701614400000,31.748,31.857,31.742,31.809,10003.0
+1701614460000,31.806,31.832,31.683,31.715,14515.2
+1701614520000,31.713,31.877,31.677,31.831,13731.9
+1701614580000,31.831,31.842,31.747,31.8,10221.3
+1701614640000,31.801,31.86,31.797,31.833,8296.6
+1701614700000,31.835,31.923,31.804,31.92,8504.0
+1701614760000,31.92,31.947,31.842,31.915,10195.3
+1701614820000,31.915,31.952,31.875,31.911,16327.9
+1701614880000,31.912,31.918,31.807,31.814,9074.6
+1701614940000,31.815,31.823,31.713,31.72,14882.5
+1701615000000,31.72,31.82,31.684,31.71,17619.9
+1701615060000,31.706,31.836,31.648,31.79,14262.4
+1701615120000,31.787,31.824,31.698,31.706,13205.7
+1701615180000,31.706,31.741,31.677,31.73,12652.0
+1701615240000,31.731,31.745,31.6,31.607,18556.3
+1701615300000,31.607,31.66,31.508,31.66,19953.5
+1701615360000,31.66,31.795,31.641,31.722,11964.5
+1701615420000,31.721,31.759,31.67,31.699,9083.8
+1701615480000,31.697,31.707,31.642,31.662,5828.1
+1701615540000,31.664,31.708,31.641,31.68,9253.5
+1701615600000,31.68,31.872,31.675,31.808,21678.9
+1701615660000,31.809,31.936,31.777,31.905,16827.0
+1701615720000,31.904,31.983,31.862,31.943,21933.5
+1701615780000,31.943,32.019,31.916,32.0,24369.5
+1701615840000,31.999,32.109,31.947,32.096,28471.7
+1701615900000,32.099,32.103,31.96,31.983,24473.9
+1701615960000,31.98,32.002,31.827,31.876,13767.2
+1701616020000,31.876,32.0,31.876,31.967,13353.3
+1701616080000,31.973,31.999,31.913,31.926,11706.8
+1701616140000,31.928,31.992,31.891,31.958,14865.7
+1701616200000,31.958,32.05,31.893,32.05,11300.4
+1701616260000,32.041,32.05,31.966,31.975,11896.4
+1701616320000,31.974,32.004,31.923,31.936,9036.5
+1701616380000,31.937,32.055,31.933,32.031,11358.4
+1701616440000,32.029,32.036,31.936,31.954,6063.6
+1701616500000,31.953,31.953,31.808,31.808,23095.2
+1701616560000,31.815,31.949,31.777,31.928,16372.6
+1701616620000,31.927,32.05,31.927,32.047,15492.9
+1701616680000,32.048,32.086,31.995,32.012,16468.4
+1701616740000,32.01,32.186,32.001,32.1,23370.3
+1701616800000,32.099,32.2,32.073,32.104,28528.9
+1701616860000,32.113,32.296,32.113,32.26,46951.0
+1701616920000,32.258,32.434,32.234,32.358,52988.8
+1701616980000,32.356,32.363,32.189,32.219,28619.8
+1701617040000,32.223,32.358,32.134,32.327,39208.6
+1701617100000,32.328,32.332,32.196,32.239,20669.9
+1701617160000,32.238,32.32,32.238,32.308,13685.4
+1701617220000,32.311,32.424,32.3,32.37,28365.0
+1701617280000,32.38,32.592,32.371,32.482,52997.3
+1701617340000,32.482,32.599,32.442,32.582,57049.4
+1701617400000,32.572,32.631,32.468,32.525,50587.7
+1701617460000,32.529,32.545,32.369,32.403,33905.8
+1701617520000,32.403,32.441,32.294,32.354,29617.9
+1701617580000,32.35,32.373,32.309,32.332,16751.7
+1701617640000,32.334,32.353,32.217,32.349,28102.6
+1701617700000,32.35,32.456,32.336,32.407,19673.7
+1701617760000,32.406,32.418,32.308,32.337,10327.6
+1701617820000,32.34,32.465,32.286,32.46,17226.5
+1701617880000,32.46,32.508,32.343,32.343,31258.5
+1701617940000,32.351,32.445,32.282,32.292,30676.0
+1701618000000,32.287,32.372,32.282,32.341,16579.7
+1701618060000,32.341,32.429,32.327,32.429,8782.7
+1701618120000,32.429,32.449,32.341,32.419,18473.5
+1701618180000,32.418,32.455,32.351,32.404,10221.4
+1701618240000,32.407,32.43,32.35,32.355,14603.2
+1701618300000,32.355,32.422,32.331,32.393,13502.0
+1701618360000,32.394,32.44,32.377,32.426,14764.8
+1701618420000,32.427,32.45,32.297,32.304,18226.7
+1701618480000,32.31,32.33,32.253,32.27,19461.9
+1701618540000,32.272,32.36,32.27,32.341,10926.2
+1701618600000,32.34,32.53,32.265,32.524,28066.0
+1701618660000,32.525,32.578,32.462,32.578,25661.4
+1701618720000,32.569,32.589,32.439,32.458,17968.2
+1701618780000,32.458,32.485,32.374,32.382,11953.3
+1701618840000,32.387,32.397,32.324,32.349,12181.1
+1701618900000,32.342,32.363,32.23,32.258,18559.9
+1701618960000,32.259,32.546,32.249,32.541,25711.1
+1701619020000,32.54,32.54,32.363,32.373,15837.4
+1701619080000,32.372,32.478,32.356,32.419,13839.5
+1701619140000,32.424,32.52,32.398,32.519,14191.8
+1701619200000,32.515,32.878,32.484,32.722,101643.0
+1701619260000,32.717,33.004,32.665,32.918,137326.5
+1701619320000,32.917,32.996,32.409,32.439,101329.6
+1701619380000,32.444,32.652,32.322,32.561,68303.5
+1701619440000,32.555,32.642,32.461,32.511,32706.2
+1701619500000,32.512,32.513,32.341,32.429,45015.5
+1701619560000,32.428,32.455,32.318,32.413,32628.0
+1701619620000,32.413,32.519,32.337,32.481,21588.5
+1701619680000,32.481,32.484,32.363,32.413,16055.9
+1701619740000,32.413,32.475,32.362,32.408,15009.5
+1701619800000,32.408,32.426,32.281,32.305,30623.9
+1701619860000,32.304,32.398,32.269,32.388,19268.9
+1701619920000,32.39,32.412,32.317,32.332,9043.6
+1701619980000,32.331,32.368,32.271,32.271,13129.1
+1701620040000,32.271,32.346,32.27,32.303,16732.7
+1701620100000,32.305,32.413,32.27,32.39,18363.4
+1701620160000,32.395,32.45,32.289,32.312,18455.4
+1701620220000,32.311,32.368,32.307,32.334,9348.5
+1701620280000,32.331,32.534,32.331,32.509,18532.4
+1701620340000,32.509,32.511,32.366,32.382,14985.1
+1701620400000,32.382,32.45,32.369,32.413,15371.2
+1701620460000,32.413,32.521,32.408,32.453,10386.9
+1701620520000,32.452,32.522,32.43,32.439,13947.6
+1701620580000,32.437,32.598,32.43,32.542,15260.4
+1701620640000,32.54,32.659,32.528,32.651,19559.7
+1701620700000,32.65,32.669,32.51,32.526,14513.5
+1701620760000,32.526,32.542,32.447,32.468,8267.5
+1701620820000,32.469,32.595,32.428,32.538,12616.4
+1701620880000,32.537,32.593,32.509,32.539,15276.7
+1701620940000,32.539,32.571,32.478,32.487,7477.6
+1701621000000,32.487,32.497,32.39,32.405,10941.1
+1701621060000,32.405,32.476,32.369,32.463,16347.3
+1701621120000,32.463,32.522,32.454,32.47,6648.0
+1701621180000,32.47,32.501,32.453,32.476,5754.4
+1701621240000,32.477,32.569,32.464,32.566,9865.8
+1701621300000,32.566,32.567,32.504,32.534,7366.6
+1701621360000,32.527,32.625,32.509,32.623,11418.9
+1701621420000,32.625,32.655,32.558,32.625,14119.8
+1701621480000,32.626,32.813,32.58,32.773,28582.4
+1701621540000,32.771,32.777,32.639,32.64,20972.0
+1701621600000,32.639,32.699,32.61,32.628,9394.1
+1701621660000,32.629,32.966,32.613,32.857,66286.0
+1701621720000,32.858,32.895,32.808,32.869,19190.3
+1701621780000,32.87,32.872,32.791,32.85,14082.9
+1701621840000,32.845,32.855,32.81,32.842,9712.4
+1701621900000,32.837,32.923,32.763,32.907,20876.8
+1701621960000,32.904,33.478,32.899,33.438,206226.5
+1701622020000,33.449,33.588,33.326,33.395,153144.0
+1701622080000,33.391,33.399,33.256,33.335,48267.9
+1701622140000,33.335,33.388,33.22,33.281,46758.6
+1701622200000,33.281,33.382,33.215,33.233,34379.8
+1701622260000,33.236,33.263,33.164,33.193,24750.8
+1701622320000,33.191,33.36,33.18,33.224,30159.5
+1701622380000,33.216,33.224,33.007,33.118,35624.8
+1701622440000,33.116,33.144,33.012,33.14,19475.0
+1701622500000,33.14,33.146,33.042,33.059,16597.0
+1701622560000,33.063,33.082,33.018,33.07,11895.3
+1701622620000,33.07,33.153,33.054,33.086,15256.1
+1701622680000,33.083,33.247,33.073,33.163,21144.8
+1701622740000,33.164,33.174,33.073,33.127,12868.0
+1701622800000,33.126,33.266,33.077,33.203,18821.0
+1701622860000,33.203,33.225,33.0,33.001,21879.2
+1701622920000,33.002,33.025,32.687,32.706,53471.7
+1701622980000,32.705,32.818,32.702,32.737,35771.1
+1701623040000,32.736,32.736,32.512,32.644,55020.8
+1701623100000,32.641,32.641,32.441,32.479,45448.6
+1701623160000,32.478,32.548,32.381,32.422,37104.0
+1701623220000,32.422,32.558,32.349,32.444,41620.5
+1701623280000,32.443,32.542,32.345,32.391,28696.3
+1701623340000,32.39,32.47,32.342,32.413,23871.3
+1701623400000,32.414,32.55,32.414,32.533,16103.5
+1701623460000,32.53,32.536,32.453,32.466,13794.2
+1701623520000,32.469,32.597,32.466,32.583,20098.2
+1701623580000,32.586,32.586,32.495,32.526,9572.5
+1701623640000,32.534,32.544,32.497,32.518,6025.7
+1701623700000,32.519,32.665,32.473,32.654,12586.1
+1701623760000,32.653,32.68,32.532,32.534,15442.2
+1701623820000,32.539,32.543,32.391,32.462,20360.1
+1701623880000,32.463,32.544,32.428,32.544,10336.5
+1701623940000,32.535,32.55,32.491,32.516,5174.8
+1701624000000,32.515,32.516,32.389,32.404,19114.4
+1701624060000,32.404,32.541,32.384,32.538,11030.2
+1701624120000,32.541,32.554,32.494,32.503,7936.1
+1701624180000,32.501,32.514,32.454,32.497,4444.3
+1701624240000,32.497,32.497,32.375,32.405,13175.8
+1701624300000,32.405,32.489,32.404,32.424,11297.6
+1701624360000,32.422,32.444,32.345,32.345,14389.5
+1701624420000,32.346,32.439,32.29,32.405,19715.8
+1701624480000,32.396,32.443,32.374,32.376,8354.2
+1701624540000,32.375,32.518,32.332,32.465,15313.4
+1701624600000,32.464,32.515,32.442,32.486,9550.3
+1701624660000,32.483,32.568,32.465,32.533,10195.4
+1701624720000,32.531,32.59,32.386,32.407,23633.0
+1701624780000,32.407,32.463,32.38,32.417,13464.6
+1701624840000,32.417,32.492,32.417,32.459,5737.2
+1701624900000,32.459,32.494,32.409,32.409,4988.8
+1701624960000,32.409,32.429,32.339,32.378,10449.9
+1701625020000,32.381,32.466,32.355,32.446,7427.5
+1701625080000,32.446,32.493,32.429,32.487,5174.4
+1701625140000,32.487,32.508,32.446,32.477,11597.3
+1701625200000,32.476,32.482,32.318,32.365,13052.2
+1701625260000,32.365,32.406,32.356,32.385,4411.0
+1701625320000,32.379,32.412,32.271,32.348,16431.4
+1701625380000,32.348,32.435,32.334,32.343,11750.6
+1701625440000,32.339,32.351,32.25,32.309,16999.6
+1701625500000,32.308,32.403,32.295,32.373,11606.6
+1701625560000,32.377,32.454,32.322,32.438,12154.9
+1701625620000,32.438,32.456,32.413,32.446,7797.3
+1701625680000,32.445,32.533,32.409,32.532,19758.7
+1701625740000,32.532,32.551,32.485,32.536,12981.9
+1701625800000,32.536,32.596,32.532,32.532,12005.9
+1701625860000,32.532,32.549,32.481,32.509,5809.1
+1701625920000,32.509,32.513,32.471,32.48,4694.9
+1701625980000,32.481,32.538,32.464,32.489,5342.1
+1701626040000,32.488,32.506,32.48,32.485,2909.4
+1701626100000,32.484,32.494,32.42,32.432,10561.6
+1701626160000,32.431,32.448,32.384,32.403,10496.3
+1701626220000,32.403,32.439,32.383,32.388,4455.4
+1701626280000,32.387,32.531,32.38,32.526,10127.6
+1701626340000,32.525,32.565,32.482,32.537,8419.7
+1701626400000,32.528,32.55,32.478,32.543,8450.0
+1701626460000,32.542,32.755,32.538,32.667,31800.4
+1701626520000,32.667,32.714,32.607,32.635,13190.2
+1701626580000,32.633,32.714,32.587,32.695,12553.2
+1701626640000,32.687,32.886,32.671,32.83,31602.5
+1701626700000,32.829,32.857,32.733,32.755,15843.2
+1701626760000,32.756,32.822,32.752,32.781,8062.3
+1701626820000,32.78,33.1,32.779,33.009,37595.0
+1701626880000,33.008,33.185,32.97,33.09,38877.5
+1701626940000,33.091,33.179,33.03,33.051,25661.4
+1701627000000,33.049,33.185,33.03,33.165,21110.5
+1701627060000,33.164,33.196,33.102,33.116,13021.6
+1701627120000,33.12,33.136,33.052,33.088,12946.6
+1701627180000,33.088,33.125,33.05,33.057,7725.9
+1701627240000,33.059,33.126,33.036,33.084,16001.7
+1701627300000,33.088,33.097,33.007,33.036,8713.6
+1701627360000,33.038,33.038,32.936,32.997,16649.6
+1701627420000,32.996,33.08,32.996,33.024,9631.8
+1701627480000,33.029,33.111,33.0,33.096,17162.6
+1701627540000,33.098,33.2,32.97,32.983,31974.1
+1701627600000,32.983,33.04,32.9,32.932,22276.4
+1701627660000,32.939,32.96,32.818,32.923,21594.0
+1701627720000,32.922,32.961,32.907,32.931,6073.1
+1701627780000,32.927,33.078,32.923,33.018,11205.7
+1701627840000,33.018,33.2,33.016,33.182,24799.4
+1701627900000,33.183,33.195,33.087,33.103,12755.0
+1701627960000,33.107,33.194,33.101,33.172,11290.5
+1701628020000,33.171,33.3,33.158,33.288,16996.1
+1701628080000,33.285,33.305,33.112,33.122,18284.8
+1701628140000,33.118,33.198,33.112,33.138,7601.5
+1701628200000,33.14,33.2,33.133,33.133,6403.2
+1701628260000,33.133,33.133,33.045,33.056,11471.6
+1701628320000,33.054,33.289,33.05,33.258,13891.9
+1701628380000,33.268,33.337,33.227,33.257,25049.7
+1701628440000,33.257,33.305,33.221,33.23,9313.7
+1701628500000,33.23,33.396,33.18,33.303,30640.8
+1701628560000,33.304,33.319,33.111,33.134,16825.6
+1701628620000,33.135,33.218,33.129,33.193,12045.8
+1701628680000,33.191,33.201,33.115,33.144,7851.1
+1701628740000,33.145,33.175,32.971,33.069,26827.7
+1701628800000,33.069,33.098,33.028,33.033,15434.1
+1701628860000,33.033,33.166,33.005,33.164,9902.6
+1701628920000,33.16,33.168,32.912,32.938,31139.1
+1701628980000,32.936,32.994,32.914,32.979,9605.7
+1701629040000,32.98,33.088,32.97,33.084,9549.6
+1701629100000,33.083,33.09,32.973,33.001,11491.3
+1701629160000,33.002,33.01,32.92,33.0,9846.2
+1701629220000,33.002,33.181,32.997,33.167,17145.7
+1701629280000,33.167,33.184,33.068,33.068,10213.6
+1701629340000,33.07,33.153,33.043,33.095,11316.9
+1701629400000,33.095,33.189,33.063,33.187,10773.3
+1701629460000,33.186,33.198,33.073,33.105,7778.9
+1701629520000,33.097,33.101,33.059,33.07,4494.4
+1701629580000,33.07,33.166,33.054,33.166,5858.3
+1701629640000,33.164,33.189,33.081,33.086,8289.3
+1701629700000,33.085,33.115,33.065,33.093,5802.6
+1701629760000,33.095,33.116,33.034,33.116,6298.5
+1701629820000,33.115,33.156,33.103,33.122,5287.8
+1701629880000,33.122,33.216,33.118,33.208,8323.1
+1701629940000,33.207,33.227,33.126,33.14,8298.3
+1701630000000,33.14,33.413,33.103,33.363,42420.1
+1701630060000,33.363,33.363,33.235,33.24,24665.7
+1701630120000,33.238,33.357,33.226,33.319,14629.3
+1701630180000,33.314,33.478,33.23,33.26,34231.6
+1701630240000,33.267,33.267,32.902,32.938,43915.2
+1701630300000,32.954,33.095,32.915,32.976,23406.8
+1701630360000,32.977,33.05,32.97,33.021,7613.4
+1701630420000,33.02,33.024,32.794,32.851,34087.2
+1701630480000,32.852,32.912,32.811,32.911,12599.3
+1701630540000,32.908,32.92,32.852,32.911,5261.0
+1701630600000,32.91,32.911,32.817,32.889,9517.4
+1701630660000,32.887,32.92,32.864,32.864,4456.1
+1701630720000,32.867,32.991,32.861,32.975,9338.0
+1701630780000,32.974,33.0,32.865,32.894,8378.3
+1701630840000,32.894,32.894,32.715,32.796,22899.2
+1701630900000,32.796,32.853,32.741,32.802,14318.3
+1701630960000,32.8,32.868,32.737,32.838,13107.3
+1701631020000,32.833,32.88,32.821,32.872,7892.8
+1701631080000,32.872,32.964,32.846,32.923,9687.5
+1701631140000,32.927,32.941,32.841,32.851,7813.5
+1701631200000,32.849,32.906,32.845,32.86,5389.4
+1701631260000,32.86,32.908,32.855,32.862,4558.5
+1701631320000,32.863,32.883,32.835,32.86,4784.5
+1701631380000,32.862,32.911,32.842,32.865,4094.6
+1701631440000,32.865,32.9,32.822,32.899,5255.5
+1701631500000,32.899,33.008,32.894,32.967,9347.5
+1701631560000,32.969,32.997,32.953,32.963,3927.5
+1701631620000,32.963,32.987,32.865,32.888,10407.4
+1701631680000,32.886,32.913,32.863,32.886,5355.8
+1701631740000,32.885,33.046,32.858,32.989,22946.7
+1701631800000,32.989,33.044,32.977,32.989,10342.5
+1701631860000,32.989,33.062,32.984,33.029,6826.6
+1701631920000,33.026,33.097,32.985,33.001,13045.6
+1701631980000,32.998,33.03,32.983,33.006,7153.4
+1701632040000,32.996,33.039,32.991,33.028,3287.0
+1701632100000,33.027,33.027,32.941,32.974,7064.8
+1701632160000,32.969,33.002,32.887,32.902,6022.8
+1701632220000,32.902,32.906,32.826,32.838,7077.6
+1701632280000,32.83,32.873,32.828,32.857,5274.1
+1701632340000,32.856,32.892,32.84,32.874,3400.2
+1701632400000,32.872,32.949,32.811,32.838,8546.4
+1701632460000,32.839,32.85,32.711,32.772,20916.3
+1701632520000,32.772,32.864,32.749,32.864,9253.5
+1701632580000,32.863,32.92,32.823,32.917,5822.1
+1701632640000,32.916,32.921,32.792,32.806,4273.6
+1701632700000,32.806,32.875,32.771,32.812,5240.3
+1701632760000,32.811,32.892,32.808,32.887,2487.9
+1701632820000,32.888,32.922,32.863,32.863,4059.0
+1701632880000,32.863,32.941,32.863,32.914,4329.6
+1701632940000,32.913,32.919,32.863,32.869,3661.8
+1701633000000,32.868,32.918,32.854,32.892,3401.0
+1701633060000,32.889,32.904,32.857,32.863,4593.5
+1701633120000,32.866,32.892,32.811,32.851,3723.8
+1701633180000,32.848,32.851,32.761,32.829,6364.6
+1701633240000,32.829,32.829,32.63,32.654,29929.5
+1701633300000,32.654,32.685,32.585,32.658,19385.3
+1701633360000,32.656,32.668,32.592,32.644,21795.0
+1701633420000,32.643,32.702,32.596,32.657,10686.9
+1701633480000,32.657,32.696,32.627,32.682,5213.6
+1701633540000,32.682,32.757,32.658,32.745,7135.0
+1701633600000,32.745,32.93,32.69,32.925,19981.9
+1701633660000,32.925,32.94,32.857,32.93,14292.6
+1701633720000,32.928,32.981,32.885,32.981,11547.4
+1701633780000,32.975,33.299,32.967,33.253,46317.4
+1701633840000,33.258,33.299,33.129,33.154,29752.9
+1701633900000,33.159,33.25,33.11,33.239,15253.5
+1701633960000,33.241,33.269,33.193,33.199,16554.8
+1701634020000,33.198,33.205,33.06,33.074,16664.3
+1701634080000,33.074,33.151,32.987,33.013,15618.3
+1701634140000,33.015,33.067,33.001,33.018,5660.8
+1701634200000,33.016,33.106,32.96,33.071,9651.8
+1701634260000,33.07,33.078,32.991,33.019,5850.9
+1701634320000,33.023,33.064,32.944,32.969,9018.9
+1701634380000,32.966,33.009,32.934,32.994,4409.6
+1701634440000,32.991,33.063,32.962,32.98,10132.0
+1701634500000,32.982,33.082,32.961,33.047,8127.4
+1701634560000,33.049,33.062,32.907,32.923,7650.4
+1701634620000,32.923,32.96,32.904,32.917,5061.2
+1701634680000,32.916,32.951,32.892,32.904,5795.8
+1701634740000,32.904,32.941,32.875,32.891,4013.4
+1701634800000,32.893,32.926,32.879,32.919,3028.4
+1701634860000,32.918,33.034,32.896,33.001,10944.6
+1701634920000,32.998,33.017,32.939,33.016,6363.4
+1701634980000,33.013,33.013,32.975,32.985,2435.9
+1701635040000,32.989,32.999,32.976,32.981,1389.9
+1701635100000,32.982,33.008,32.91,33.0,7425.4
+1701635160000,33.004,33.06,32.981,33.013,4614.6
+1701635220000,33.012,33.053,32.996,33.021,5612.3
+1701635280000,33.022,33.049,33.022,33.036,2828.2
+1701635340000,33.037,33.072,33.023,33.07,4336.7
+1701635400000,33.074,33.088,33.037,33.065,3291.6
+1701635460000,33.065,33.095,33.061,33.095,2268.9
+1701635520000,33.094,33.2,33.074,33.186,13383.6
+1701635580000,33.186,33.197,33.081,33.111,7559.4
+1701635640000,33.111,33.123,33.014,33.062,14920.3
+1701635700000,33.058,33.329,33.056,33.328,21978.8
+1701635760000,33.325,33.327,33.182,33.267,29096.8
+1701635820000,33.266,33.286,33.19,33.214,8330.3
+1701635880000,33.215,33.252,33.193,33.227,4788.2
+1701635940000,33.228,33.236,33.192,33.216,2687.5
+1701636000000,33.217,33.222,33.183,33.199,4558.9
+1701636060000,33.199,33.22,33.185,33.194,3389.1
+1701636120000,33.195,33.26,33.188,33.257,5989.9
+1701636180000,33.255,33.283,33.245,33.263,5426.2
+1701636240000,33.263,33.284,33.194,33.199,6080.2
+1701636300000,33.198,33.313,33.19,33.307,10249.9
+1701636360000,33.311,33.328,33.251,33.266,6473.0
+1701636420000,33.264,33.273,33.176,33.201,8577.1
+1701636480000,33.196,33.227,33.196,33.206,2479.7
+1701636540000,33.206,33.207,33.13,33.158,9534.1
+1701636600000,33.159,33.55,33.091,33.425,83324.8
+1701636660000,33.425,33.93,33.381,33.387,179771.0
+1701636720000,33.393,33.551,33.257,33.269,68164.6
+1701636780000,33.273,33.305,33.209,33.238,16600.4
+1701636840000,33.232,33.355,33.201,33.269,13186.5
+1701636900000,33.27,33.321,33.197,33.198,12502.2
+1701636960000,33.2,33.242,32.946,32.983,51544.4
+1701637020000,32.979,33.012,32.881,32.991,25761.0
+1701637080000,32.994,33.054,32.925,32.95,21170.4
+1701637140000,32.948,32.996,32.928,32.963,9354.7
+1701637200000,32.963,33.084,32.924,32.929,23366.1
+1701637260000,32.928,32.937,32.8,32.859,21400.6
+1701637320000,32.859,32.975,32.848,32.917,10672.2
+1701637380000,32.919,33.029,32.903,32.979,7185.7
+1701637440000,32.978,32.982,32.818,32.854,10188.8
+1701637500000,32.854,33.1,32.828,32.933,41417.4
+1701637560000,32.934,32.961,32.864,32.91,7278.8
+1701637620000,32.912,32.918,32.82,32.822,7212.9
+1701637680000,32.825,32.88,32.773,32.823,17935.3
+1701637740000,32.822,32.956,32.822,32.912,10483.7
+1701637800000,32.917,33.002,32.878,32.88,9679.1
+1701637860000,32.881,32.918,32.868,32.917,4178.4
+1701637920000,32.918,32.925,32.841,32.851,6574.4
+1701637980000,32.851,32.968,32.849,32.95,11366.7
+1701638040000,32.95,32.952,32.871,32.905,2442.0
+1701638100000,32.901,33.035,32.895,32.998,7469.3
+1701638160000,32.997,33.0,32.885,32.898,6543.0
+1701638220000,32.898,32.939,32.884,32.884,3552.9
+1701638280000,32.882,32.944,32.874,32.944,3273.9
+1701638340000,32.944,32.993,32.928,32.938,5159.7
+1701638400000,32.939,32.993,32.923,32.966,3355.0
+1701638460000,32.967,33.036,32.965,33.032,5579.3
+1701638520000,33.029,33.053,32.99,33.033,5276.1
+1701638580000,33.028,33.049,32.991,33.04,3585.8
+1701638640000,33.039,33.088,33.028,33.079,2552.0
+1701638700000,33.082,33.292,33.051,33.196,20273.0
+1701638760000,33.196,33.269,33.163,33.222,9081.9
+1701638820000,33.221,33.268,33.188,33.22,11098.2
+1701638880000,33.221,33.33,33.173,33.325,18725.8
+1701638940000,33.328,33.36,33.232,33.251,13148.1
+1701639000000,33.252,33.384,33.234,33.379,10632.1
+1701639060000,33.379,33.392,33.258,33.327,15071.2
+1701639120000,33.326,33.472,33.314,33.437,10466.6
+1701639180000,33.435,33.467,33.407,33.433,11039.3
+1701639240000,33.43,33.477,33.382,33.384,11790.0
+1701639300000,33.387,33.448,33.288,33.295,10458.8
+1701639360000,33.296,33.387,33.292,33.357,5054.0
+1701639420000,33.356,33.473,33.353,33.441,9978.5
+1701639480000,33.441,33.45,33.409,33.424,4738.1
+1701639540000,33.421,33.423,33.33,33.331,5509.1
+1701639600000,33.331,33.397,33.286,33.387,10444.7
+1701639660000,33.387,33.434,33.368,33.424,3937.4
+1701639720000,33.425,33.446,33.33,33.383,5756.8
+1701639780000,33.383,33.43,33.361,33.415,4421.7
+1701639840000,33.411,33.52,33.37,33.508,10404.7
+1701639900000,33.508,33.51,33.343,33.366,16614.7
+1701639960000,33.366,33.47,33.341,33.411,7814.0
+1701640020000,33.411,33.599,33.371,33.581,23758.5
+1701640080000,33.583,33.598,33.454,33.463,21747.6
+1701640140000,33.46,33.512,33.391,33.434,21983.3
+1701640200000,33.434,33.445,33.344,33.364,7736.2
+1701640260000,33.365,33.404,33.347,33.372,3944.2
+1701640320000,33.375,33.503,33.36,33.485,10057.5
+1701640380000,33.487,33.487,33.371,33.391,8248.3
+1701640440000,33.393,33.466,33.372,33.381,7277.5
+1701640500000,33.381,33.399,33.312,33.33,11361.9
+1701640560000,33.327,33.457,33.323,33.433,6105.1
+1701640620000,33.434,33.434,33.337,33.35,5306.6
+1701640680000,33.351,33.374,33.296,33.316,6369.7
+1701640740000,33.316,33.332,33.292,33.318,3789.0
+1701640800000,33.317,33.347,33.3,33.341,6149.9
+1701640860000,33.343,33.379,33.309,33.379,3021.4
+1701640920000,33.378,33.384,33.307,33.316,3273.0
+1701640980000,33.319,33.434,33.315,33.433,6081.5
+1701641040000,33.434,33.47,33.382,33.397,7743.6
+1701641100000,33.397,33.409,33.335,33.373,4700.2
+1701641160000,33.374,33.4,33.333,33.396,6152.7
+1701641220000,33.392,33.425,33.314,33.319,8972.1
+1701641280000,33.319,33.337,33.254,33.274,7774.5
+1701641340000,33.273,33.301,33.181,33.297,13965.0
+1701641400000,33.294,33.343,33.264,33.327,5442.3
+1701641460000,33.326,33.401,33.311,33.376,4846.8
+1701641520000,33.376,33.4,33.313,33.365,6027.8
+1701641580000,33.365,33.411,33.347,33.397,5067.4
+1701641640000,33.396,33.54,33.364,33.497,13013.2
+1701641700000,33.491,33.748,33.465,33.718,33302.8
+1701641760000,33.717,33.995,33.685,33.892,62558.0
+1701641820000,33.89,33.929,33.677,33.69,26998.4
+1701641880000,33.691,33.756,33.658,33.679,14962.7
+1701641940000,33.678,33.844,33.674,33.8,11468.0
+1701642000000,33.8,34.0,33.733,33.973,59538.3
+1701642060000,33.975,34.692,33.962,34.458,171809.1
+1701642120000,34.457,34.505,34.056,34.152,95586.2
+1701642180000,34.149,34.167,33.957,33.999,26781.4
+1701642240000,34.004,34.078,33.908,33.983,23876.2
+1701642300000,33.982,34.0,33.804,33.86,25450.2
+1701642360000,33.858,33.975,33.835,33.897,17887.2
+1701642420000,33.897,33.95,33.622,33.695,30480.7
+1701642480000,33.701,33.849,33.695,33.84,18774.1
+1701642540000,33.833,33.853,33.78,33.78,8886.3
+1701642600000,33.779,33.827,33.686,33.804,14316.4
+1701642660000,33.807,34.128,33.806,34.112,30389.8
+1701642720000,34.111,34.196,33.945,34.196,25282.1
+1701642780000,34.195,34.392,34.056,34.103,51432.6
+1701642840000,34.103,34.125,34.032,34.093,17458.4
+1701642900000,34.092,34.108,33.937,34.018,22169.1
+1701642960000,34.015,34.178,34.007,34.158,15042.4
+1701643020000,34.157,34.157,34.066,34.083,10905.0
+1701643080000,34.082,34.272,34.079,34.215,23642.5
+1701643140000,34.214,35.97,34.214,35.757,472706.4
+1701643200000,35.746,35.911,35.396,35.396,130791.5
+1701643260000,35.395,35.52,35.356,35.417,46113.4
+1701643320000,35.423,35.446,34.954,35.001,48597.6
+1701643380000,35.0,35.084,34.515,34.703,79530.0
+1701643440000,34.697,34.702,34.468,34.607,48142.7
+1701643500000,34.607,35.02,34.6,34.992,48688.1
+1701643560000,34.986,35.142,34.812,34.812,47018.9
+1701643620000,34.815,35.434,34.812,35.305,53072.0
+1701643680000,35.306,35.389,35.157,35.179,37995.4
+1701643740000,35.176,35.89,35.11,35.687,58447.4
+1701643800000,35.686,36.428,35.629,35.93,310836.4
+1701643860000,35.927,36.133,35.72,35.821,91734.4
+1701643920000,35.824,36.074,35.705,35.813,52597.6
+1701643980000,35.812,35.888,35.75,35.873,37617.2
+1701644040000,35.871,36.275,35.833,36.224,63771.8
+1701644100000,36.223,36.29,35.849,35.982,60504.7
+1701644160000,35.981,36.119,35.87,35.946,37626.4
+1701644220000,35.946,36.172,35.93,36.04,31553.6
+1701644280000,36.036,36.043,35.907,35.971,20814.0
+1701644340000,35.971,35.978,35.87,35.877,17881.7
+1701644400000,35.882,36.262,35.672,35.786,89770.4
+1701644460000,35.79,35.84,35.401,35.622,80019.1
+1701644520000,35.617,36.036,35.584,35.967,53869.0
+1701644580000,35.975,36.078,35.85,35.96,35804.2
+1701644640000,35.956,36.05,35.901,36.015,21904.5
+1701644700000,36.015,36.508,36.001,36.229,90225.7
+1701644760000,36.23,36.292,35.987,36.053,48371.2
+1701644820000,36.054,36.239,36.011,36.207,28552.4
+1701644880000,36.208,36.497,36.162,36.433,55438.4
+1701644940000,36.438,36.46,36.252,36.449,40042.2
+1701645000000,36.449,37.281,36.435,37.138,252480.4
+1701645060000,37.138,37.484,36.963,37.082,162808.1
+1701645120000,37.078,37.548,36.901,37.087,115884.4
+1701645180000,37.078,37.376,36.975,37.056,68146.3
+1701645240000,37.055,37.328,37.025,37.175,66410.3
+1701645300000,37.178,38.421,37.175,37.704,344461.0
+1701645360000,37.711,37.987,37.51,37.987,84303.8
+1701645420000,37.987,38.28,37.6,37.653,113811.5
+1701645480000,37.654,37.899,37.583,37.683,68503.3
+1701645540000,37.683,37.712,37.27,37.353,79094.7
+1701645600000,37.355,37.387,36.66,36.982,158301.3
+1701645660000,36.981,37.251,36.847,37.109,56133.7
+1701645720000,37.1,37.131,36.768,36.771,43129.2
+1701645780000,36.771,36.999,36.554,36.607,65734.7
+1701645840000,36.612,36.948,36.56,36.773,69182.8
+1701645900000,36.769,36.949,36.75,36.901,30298.6
+1701645960000,36.9,36.956,36.581,36.598,49269.4
+1701646020000,36.596,36.821,36.536,36.614,61872.0
+1701646080000,36.615,36.729,36.526,36.708,39370.2
+1701646140000,36.704,36.705,36.55,36.672,33424.4
+1701646200000,36.67,36.964,36.624,36.761,61958.4
+1701646260000,36.761,36.768,36.0,36.044,130007.7
+1701646320000,36.046,36.524,36.016,36.409,79327.9
+1701646380000,36.406,36.749,36.403,36.623,48955.2
+1701646440000,36.623,36.721,36.563,36.699,25521.3
+1701646500000,36.697,36.943,36.685,36.731,51131.9
+1701646560000,36.728,36.922,36.7,36.909,30681.4
+1701646620000,36.907,37.056,36.8,36.975,41635.5
+1701646680000,36.972,37.004,36.8,36.809,26066.9
+1701646740000,36.814,36.99,36.726,36.951,35927.9
+1701646800000,36.955,36.992,36.828,36.907,15895.5
+1701646860000,36.907,36.95,36.806,36.815,15928.7
+1701646920000,36.82,36.935,36.753,36.866,21531.2
+1701646980000,36.866,37.019,36.855,37.016,22529.2
+1701647040000,37.018,37.3,36.996,37.231,63032.1
+1701647100000,37.222,37.372,37.078,37.285,50757.1
+1701647160000,37.275,38.1,37.2,38.047,245124.2
+1701647220000,38.049,38.159,37.788,37.97,88486.1
+1701647280000,37.959,38.09,37.768,38.001,70224.2
+1701647340000,38.002,38.378,37.811,38.342,93926.8
+1701647400000,38.319,38.461,37.767,38.4,187451.7
+1701647460000,38.396,38.5,38.06,38.122,126299.4
+1701647520000,38.121,38.139,38.019,38.052,48459.4
+1701647580000,38.059,38.1,37.812,37.918,70319.4
+1701647640000,37.919,37.948,37.544,37.589,78626.5
+1701647700000,37.596,37.906,37.53,37.906,34098.9
+1701647760000,37.896,38.024,37.705,37.77,61600.5
+1701647820000,37.772,37.821,37.603,37.77,31597.3
+1701647880000,37.769,37.775,37.63,37.709,17379.6
+1701647940000,37.709,37.868,37.662,37.798,30269.3
+1701648000000,37.798,38.086,37.551,37.616,77867.6
+1701648060000,37.616,38.099,37.572,37.981,62928.1
+1701648120000,37.98,37.98,37.707,37.802,36387.3
+1701648180000,37.803,37.847,37.568,37.601,38773.4
+1701648240000,37.601,38.025,37.46,37.967,70706.0
+1701648300000,37.976,38.283,37.554,37.63,79319.9
+1701648360000,37.63,38.029,37.426,37.842,75295.9
+1701648420000,37.841,38.006,37.7,37.959,37497.6
+1701648480000,37.958,38.063,37.841,38.041,36630.1
+1701648540000,38.041,38.33,38.01,38.198,65714.4
+1701648600000,38.199,38.65,37.94,38.013,153332.3
+1701648660000,38.016,38.066,37.77,37.942,52914.8
+1701648720000,37.932,37.992,37.7,37.931,54021.5
+1701648780000,37.934,37.979,37.764,37.912,27505.5
+1701648840000,37.913,37.929,37.772,37.829,22293.4
+1701648900000,37.829,37.866,37.594,37.623,57182.8
+1701648960000,37.621,37.696,37.524,37.55,35924.9
+1701649020000,37.55,37.847,37.502,37.775,28652.2
+1701649080000,37.775,37.88,37.629,37.657,22121.7
+1701649140000,37.651,37.708,37.559,37.608,23917.8
+1701649200000,37.607,37.773,37.576,37.614,38073.5
+1701649260000,37.616,37.653,37.511,37.53,25890.2
+1701649320000,37.53,37.611,37.4,37.572,50624.1
+1701649380000,37.579,37.655,37.121,37.408,107747.7
+1701649440000,37.407,37.477,37.224,37.402,27405.1
+1701649500000,37.403,37.444,37.238,37.401,22247.7
+1701649560000,37.401,37.516,37.266,37.305,23582.7
+1701649620000,37.301,37.408,37.239,37.368,18466.1
+1701649680000,37.365,37.587,37.335,37.478,22442.8
+1701649740000,37.481,37.516,37.39,37.396,14026.7
+1701649800000,37.397,37.576,37.39,37.51,17126.2
+1701649860000,37.503,37.847,37.444,37.681,31151.0
+1701649920000,37.682,37.759,37.494,37.494,20170.6
+1701649980000,37.498,37.59,37.443,37.584,12071.3
+1701650040000,37.584,37.766,37.514,37.695,15880.1
+1701650100000,37.694,37.694,37.437,37.491,20605.1
+1701650160000,37.499,37.522,37.3,37.344,25052.0
+1701650220000,37.352,37.429,37.302,37.422,19635.8
+1701650280000,37.422,37.493,37.369,37.4,26282.2
+1701650340000,37.403,37.586,37.358,37.551,11054.5
+1701650400000,37.555,37.675,37.434,37.605,15994.0
+1701650460000,37.603,37.755,37.586,37.626,19475.8
+1701650520000,37.629,37.678,37.438,37.51,18509.7
+1701650580000,37.504,37.523,37.339,37.379,20034.7
+1701650640000,37.379,37.381,37.174,37.244,43597.2
+1701650700000,37.234,37.362,37.0,37.054,52920.5
+1701650760000,37.056,37.111,36.703,36.825,122118.8
+1701650820000,36.822,37.065,36.776,36.966,35829.3
+1701650880000,36.967,37.241,36.909,37.206,25404.8
+1701650940000,37.207,37.274,37.132,37.174,19189.0
+1701651000000,37.175,37.25,37.1,37.214,21471.2
+1701651060000,37.215,37.586,37.196,37.463,43102.1
+1701651120000,37.465,37.549,37.413,37.451,23665.2
+1701651180000,37.451,37.613,37.451,37.594,19571.9
+1701651240000,37.591,37.659,37.54,37.647,28136.3
+1701651300000,37.642,37.729,37.578,37.672,26563.2
+1701651360000,37.673,37.688,37.55,37.627,17496.5
+1701651420000,37.625,37.691,37.6,37.6,21046.3
+1701651480000,37.601,37.655,37.513,37.613,31777.3
+1701651540000,37.612,37.681,37.563,37.588,13304.2
+1701651600000,37.59,37.645,37.532,37.581,10717.2
+1701651660000,37.581,37.639,37.546,37.587,12683.6
+1701651720000,37.592,37.66,37.561,37.644,15542.3
+1701651780000,37.644,37.928,37.637,37.704,58626.3
+1701651840000,37.701,37.709,37.533,37.541,18764.8
+1701651900000,37.541,37.592,37.48,37.494,18039.8
+1701651960000,37.491,37.547,37.413,37.434,17315.3
+1701652020000,37.431,37.523,37.356,37.364,17888.7
+1701652080000,37.359,37.477,37.31,37.356,29490.0
+1701652140000,37.357,37.367,37.3,37.318,11897.5
+1701652200000,37.321,37.421,37.3,37.332,13743.9
+1701652260000,37.334,37.55,37.325,37.437,15810.0
+1701652320000,37.437,37.507,37.342,37.352,12720.2
+1701652380000,37.35,37.421,37.339,37.377,5560.2
+1701652440000,37.378,37.533,37.378,37.508,14737.5
+1701652500000,37.507,37.785,37.503,37.732,30877.0
+1701652560000,37.725,37.914,37.663,37.904,30928.4
+1701652620000,37.905,38.0,37.817,37.907,34323.0
+1701652680000,37.919,38.0,37.83,37.956,23373.6
+1701652740000,37.955,38.1,37.845,37.992,35494.5
+1701652800000,37.992,38.322,37.946,38.259,63508.2
+1701652860000,38.257,38.4,38.138,38.181,56249.1
+1701652920000,38.18,38.22,38.05,38.201,33647.8
+1701652980000,38.212,38.249,38.084,38.201,35319.2
+1701653040000,38.216,38.25,37.914,38.159,63039.0
+1701653100000,38.166,38.23,38.015,38.191,43231.2
+1701653160000,38.195,38.358,38.162,38.212,42406.1
+1701653220000,38.209,38.234,38.0,38.02,30936.8
+1701653280000,38.02,38.036,37.632,37.796,60987.0
+1701653340000,37.798,37.915,37.731,37.847,24192.0
+1701653400000,37.85,37.926,37.602,37.637,41309.0
+1701653460000,37.641,37.878,37.628,37.764,27035.2
+1701653520000,37.763,37.845,37.667,37.794,15140.1
+1701653580000,37.793,38.087,37.762,37.998,25669.6
+1701653640000,37.997,39.538,37.949,39.048,302932.9
+1701653700000,39.05,39.38,38.706,38.777,125499.1
+1701653760000,38.768,39.342,38.75,39.032,94102.7
+1701653820000,39.042,39.215,38.892,39.048,60629.5
+1701653880000,39.048,39.179,38.944,39.071,32085.9
+1701653940000,39.074,39.098,38.933,38.964,32096.8
+1701654000000,38.963,39.132,38.881,38.946,48347.3
+1701654060000,38.945,39.095,38.886,39.023,28746.0
+1701654120000,39.023,39.028,38.675,38.965,40225.1
+1701654180000,38.965,39.0,38.754,38.852,23849.1
+1701654240000,38.84,38.862,38.605,38.682,28055.2
+1701654300000,38.681,39.255,38.643,39.085,52535.1
+1701654360000,39.086,39.207,38.888,38.911,44687.6
+1701654420000,38.914,39.149,38.89,38.983,27297.1
+1701654480000,38.971,38.991,38.851,38.894,20040.3
+1701654540000,38.88,38.907,38.731,38.773,34168.9
+1701654600000,38.773,38.884,38.483,38.589,46763.0
+1701654660000,38.585,38.7,38.496,38.625,24655.4
+1701654720000,38.622,38.84,38.612,38.705,18418.7
+1701654780000,38.712,38.737,38.589,38.589,13513.8
+1701654840000,38.594,38.666,38.573,38.61,13529.3
+1701654900000,38.605,38.699,38.576,38.632,13789.6
+1701654960000,38.631,38.7,38.518,38.549,24024.4
+1701655020000,38.545,38.582,38.378,38.471,34921.4
+1701655080000,38.471,38.477,38.155,38.196,36496.0
+1701655140000,38.196,38.374,38.113,38.256,31931.8
+1701655200000,38.252,38.49,38.22,38.425,27772.7
+1701655260000,38.423,38.455,38.171,38.217,19817.0
+1701655320000,38.218,38.293,37.879,38.21,48580.0
+1701655380000,38.211,38.213,38.039,38.13,23758.5
+1701655440000,38.132,38.199,38.027,38.189,20081.2
+1701655500000,38.189,38.23,38.001,38.036,20624.5
+1701655560000,38.039,38.096,38.0,38.037,14284.9
+1701655620000,38.041,38.264,38.041,38.216,27348.3
+1701655680000,38.214,38.264,38.137,38.189,12892.5
+1701655740000,38.192,38.245,38.154,38.2,10958.7
+1701655800000,38.201,38.384,38.192,38.355,23074.7
+1701655860000,38.356,38.606,38.291,38.543,39571.5
+1701655920000,38.546,38.559,38.4,38.482,17665.6
+1701655980000,38.482,38.483,38.333,38.339,9745.2
+1701656040000,38.344,38.39,38.28,38.373,6567.8
+1701656100000,38.364,38.427,38.301,38.339,8922.6
+1701656160000,38.339,38.348,38.151,38.192,19027.9
+1701656220000,38.189,38.25,38.101,38.25,12464.8
+1701656280000,38.25,38.3,38.145,38.213,8812.7
+1701656340000,38.205,38.229,38.08,38.085,14064.6
+1701656400000,38.088,38.367,38.06,38.358,25112.4
+1701656460000,38.358,38.526,38.255,38.456,22888.5
+1701656520000,38.455,38.499,38.352,38.378,17781.4
+1701656580000,38.383,38.399,38.254,38.311,19119.6
+1701656640000,38.311,38.429,38.228,38.407,15400.2
+1701656700000,38.403,38.805,38.376,38.757,42803.7
+1701656760000,38.757,39.106,38.755,38.976,86541.0
+1701656820000,38.972,39.109,38.952,38.99,45386.2
+1701656880000,38.991,39.049,38.932,38.978,22037.5
+1701656940000,38.975,39.013,38.887,38.953,17509.6
+1701657000000,38.95,39.08,38.821,39.06,18789.6
+1701657060000,39.064,39.072,38.945,39.041,26644.6
+1701657120000,39.039,39.065,38.953,39.018,15441.8
+1701657180000,39.018,39.1,38.76,38.792,38514.8
+1701657240000,38.792,39.0,38.766,38.959,17945.0
+1701657300000,38.958,39.325,38.952,39.32,32066.8
+1701657360000,39.324,39.5,39.171,39.183,58912.3
+1701657420000,39.182,39.403,39.043,39.28,48868.9
+1701657480000,39.276,39.441,39.243,39.369,28711.1
+1701657540000,39.37,39.65,39.29,39.421,74237.3
+1701657600000,39.419,39.8,39.301,39.676,111620.4
+1701657660000,39.675,39.928,39.615,39.63,99252.4
+1701657720000,39.638,39.669,39.319,39.364,56315.0
+1701657780000,39.365,39.572,39.265,39.474,37198.7
+1701657840000,39.47,39.541,39.391,39.493,11718.1
+1701657900000,39.494,39.85,39.493,39.762,52675.6
+1701657960000,39.753,39.786,39.541,39.592,34160.1
+1701658020000,39.597,39.62,39.404,39.451,22376.8
+1701658080000,39.452,39.535,39.357,39.451,24201.4
+1701658140000,39.458,39.461,39.3,39.319,14755.9
+1701658200000,39.325,39.602,39.251,39.602,25624.3
+1701658260000,39.602,39.712,39.505,39.516,29180.8
+1701658320000,39.517,39.591,39.49,39.518,12430.2
+1701658380000,39.519,39.674,39.5,39.621,23733.8
+1701658440000,39.619,39.633,39.474,39.592,19963.3
+1701658500000,39.594,39.6,39.413,39.434,21284.0
+1701658560000,39.431,39.548,39.3,39.537,39231.3
+1701658620000,39.537,39.568,39.42,39.42,10774.9
+1701658680000,39.421,39.449,39.314,39.333,10107.5
+1701658740000,39.334,39.5,39.315,39.489,12307.4
+1701658800000,39.488,39.552,39.31,39.39,19018.9
+1701658860000,39.39,39.457,39.344,39.45,8117.1
+1701658920000,39.45,39.576,39.384,39.503,20264.3
+1701658980000,39.511,39.75,39.489,39.73,29974.1
+1701659040000,39.726,39.999,39.623,39.728,91939.1
+1701659100000,39.725,39.989,39.559,39.921,68789.2
+1701659160000,39.918,40.653,39.831,39.98,271607.5
+1701659220000,39.98,40.052,39.873,40.026,45843.2
+1701659280000,40.023,40.189,39.9,39.971,49052.4
+1701659340000,39.967,40.14,39.879,40.013,39440.8
+1701659400000,40.014,40.345,40.014,40.182,68254.4
+1701659460000,40.175,40.273,40.072,40.238,25362.9
+1701659520000,40.239,40.348,40.14,40.172,32916.2
+1701659580000,40.172,40.349,40.153,40.323,34017.9
+1701659640000,40.322,41.0,40.288,40.508,207809.7
+1701659700000,40.51,40.809,40.468,40.753,68025.9
+1701659760000,40.763,40.853,40.6,40.784,64275.3
+1701659820000,40.776,40.8,40.638,40.666,37899.5
+1701659880000,40.66,41.184,40.649,41.148,83407.3
+1701659940000,41.144,42.111,40.996,41.473,404286.7
+1701660000000,41.484,41.622,41.376,41.435,76602.7
+1701660060000,41.426,41.892,41.405,41.687,94211.0
+1701660120000,41.688,41.79,41.583,41.604,65805.7
+1701660180000,41.609,41.622,41.389,41.486,56512.5
+1701660240000,41.482,41.692,41.445,41.504,43380.1
+1701660300000,41.504,41.755,41.5,41.585,57475.4
+1701660360000,41.585,41.766,41.577,41.599,33639.2
+1701660420000,41.601,41.647,41.497,41.632,28645.0
+1701660480000,41.631,41.925,41.582,41.83,42198.3
+1701660540000,41.831,42.75,41.816,42.482,226679.5
+1701660600000,42.482,43.549,42.342,43.294,292530.0
+1701660660000,43.292,43.825,42.663,42.826,301751.0
+1701660720000,42.834,43.71,42.61,43.125,206154.4
+1701660780000,43.104,43.227,42.697,42.721,87406.7
+1701660840000,42.719,42.95,42.6,42.892,72774.6
+1701660900000,42.892,42.913,41.536,42.097,214922.9
+1701660960000,42.094,42.295,41.859,42.043,148020.3
+1701661020000,42.051,42.158,41.814,42.027,56525.9
+1701661080000,41.986,42.002,41.6,41.761,103198.5
+1701661140000,41.758,42.133,41.719,42.018,70563.5
+1701661200000,42.029,42.105,41.79,41.893,47968.7
+1701661260000,41.894,42.103,41.882,41.962,34829.2
+1701661320000,41.961,42.011,41.794,41.925,47800.7
+1701661380000,41.917,42.3,41.887,42.126,59074.0
+1701661440000,42.14,42.295,42.071,42.266,30425.3
+1701661500000,42.255,42.363,41.953,42.024,56388.6
+1701661560000,42.034,42.296,42.002,42.031,22149.6
+1701661620000,42.027,42.074,41.8,41.828,44266.5
+1701661680000,41.818,42.055,41.771,41.995,33535.4
+1701661740000,41.987,42.021,41.867,41.941,12058.0
+1701661800000,41.938,42.085,41.761,41.96,35458.1
+1701661860000,41.951,41.962,41.77,41.805,25677.9
+1701661920000,41.804,41.973,41.718,41.834,25886.8
+1701661980000,41.834,41.95,41.75,41.868,15321.3
+1701662040000,41.871,41.999,41.843,41.963,12802.3
+1701662100000,41.969,41.98,41.845,41.929,20644.8
+1701662160000,41.929,41.97,41.871,41.904,10357.9
+1701662220000,41.899,42.029,41.87,42.029,22189.8
+1701662280000,42.024,42.08,41.994,42.021,23059.4
+1701662340000,42.02,42.247,42.012,42.187,38716.2
+1701662400000,42.191,42.249,42.1,42.11,30599.5
+1701662460000,42.114,42.129,41.703,41.851,66159.1
+1701662520000,41.85,42.072,41.706,42.02,49354.2
+1701662580000,42.021,42.593,42.02,42.383,97350.0
+1701662640000,42.383,42.401,42.187,42.301,30735.3
+1701662700000,42.307,42.46,42.026,42.079,39897.6
+1701662760000,42.083,42.087,41.878,41.979,30207.5
+1701662820000,41.979,42.3,41.888,42.191,36967.3
+1701662880000,42.182,42.36,42.112,42.271,34825.8
+1701662940000,42.27,42.284,42.124,42.153,14946.2
+1701663000000,42.145,42.317,42.065,42.292,25537.8
+1701663060000,42.293,42.357,42.25,42.327,14093.5
+1701663120000,42.333,42.685,42.26,42.474,56888.6
+1701663180000,42.467,42.551,42.293,42.294,24303.0
+1701663240000,42.294,42.302,42.074,42.207,27324.7
+1701663300000,42.21,42.438,42.178,42.369,20385.6
+1701663360000,42.362,42.417,42.24,42.367,22835.3
+1701663420000,42.367,42.407,42.243,42.306,23616.5
+1701663480000,42.309,42.333,42.212,42.221,11053.5
+1701663540000,42.221,42.25,42.081,42.143,26537.4
+1701663600000,42.143,42.249,42.06,42.073,26193.5
+1701663660000,42.077,42.214,42.047,42.103,18049.9
+1701663720000,42.108,42.167,42.074,42.09,11953.6
+1701663780000,42.09,42.115,42.04,42.087,17398.1
+1701663840000,42.086,42.163,42.076,42.113,7530.8
+1701663900000,42.114,42.128,42.073,42.095,8778.9
+1701663960000,42.095,42.184,42.051,42.068,13595.8
+1701664020000,42.068,42.094,41.973,41.997,23109.9
+1701664080000,41.99,42.064,41.861,41.984,38113.0
+1701664140000,41.985,42.008,41.9,41.908,16992.6
+1701664200000,41.908,42.176,41.908,42.139,21668.3
+1701664260000,42.137,42.272,42.127,42.211,19012.3
+1701664320000,42.21,42.219,41.936,41.948,13311.5
+1701664380000,41.943,42.001,41.833,41.859,23314.3
+1701664440000,41.857,41.895,41.777,41.812,32706.9
+1701664500000,41.813,42.035,41.808,41.907,19690.1
+1701664560000,41.907,42.122,41.85,42.121,27759.7
+1701664620000,42.121,42.229,42.067,42.229,23428.1
+1701664680000,42.229,42.378,42.033,42.126,40382.5
+1701664740000,42.124,42.209,42.104,42.127,13948.1
+1701664800000,42.127,42.209,42.124,42.156,9130.8
+1701664860000,42.164,42.317,42.16,42.313,14916.1
+1701664920000,42.318,42.494,42.249,42.425,29100.1
+1701664980000,42.422,42.476,42.313,42.386,29387.6
+1701665040000,42.388,42.443,42.249,42.327,17977.9
+1701665100000,42.328,42.368,42.244,42.31,20642.5
+1701665160000,42.318,42.555,42.283,42.536,23628.4
+1701665220000,42.541,43.558,42.53,42.856,156461.8
+1701665280000,42.862,43.337,42.828,43.076,56401.7
+1701665340000,43.076,43.092,42.888,42.945,36089.7
+1701665400000,42.949,43.087,42.74,43.025,37859.8
+1701665460000,43.025,43.287,42.933,43.239,46400.4
+1701665520000,43.233,43.25,43.029,43.097,28106.7
+1701665580000,43.098,43.439,43.086,43.42,39283.4
+1701665640000,43.434,44.157,43.354,43.406,171304.5
+1701665700000,43.402,43.418,43.029,43.168,108037.0
+1701665760000,43.168,43.261,43.084,43.214,30280.2
+1701665820000,43.212,43.274,42.862,42.944,102012.4
+1701665880000,42.938,43.047,42.836,42.991,29508.4
+1701665940000,42.991,43.006,42.9,42.969,15419.0
+1701666000000,42.976,43.018,42.906,42.982,23972.1
+1701666060000,42.978,43.203,42.928,43.155,36452.9
+1701666120000,43.154,43.279,42.966,42.993,38188.7
+1701666180000,42.989,43.048,42.851,42.92,21481.0
+1701666240000,42.927,43.028,42.9,43.007,18392.2
+1701666300000,43.013,43.088,42.902,43.0,25882.8
+1701666360000,43.003,43.3,42.982,43.274,34832.4
+1701666420000,43.274,43.392,43.194,43.283,35254.6
+1701666480000,43.278,43.278,43.031,43.079,24299.9
+1701666540000,43.092,43.5,43.073,43.45,50465.6
+1701666600000,43.449,44.012,43.284,43.658,125106.3
+1701666660000,43.67,43.721,43.5,43.53,50326.1
+1701666720000,43.541,43.677,43.456,43.657,27084.8
+1701666780000,43.659,43.991,43.59,43.637,75899.8
+1701666840000,43.629,44.0,43.478,43.97,64909.7
+1701666900000,43.986,44.692,43.81,43.89,206959.9
+1701666960000,43.89,44.025,43.802,43.972,40421.6
+1701667020000,43.977,44.126,43.85,43.888,53405.8
+1701667080000,43.894,43.986,43.85,43.891,28456.8
+1701667140000,43.896,43.976,43.855,43.906,22599.2
+1701667200000,43.906,44.062,43.89,44.042,24815.4
+1701667260000,44.043,44.2,43.972,44.059,48064.3
+1701667320000,44.045,44.075,43.934,43.985,31954.7
+1701667380000,43.986,44.2,43.919,44.123,34558.0
+1701667440000,44.123,44.16,43.98,44.065,28196.6
+1701667500000,44.062,44.117,44.0,44.022,23874.0
+1701667560000,44.017,44.017,43.711,43.775,44692.8
+1701667620000,43.77,43.81,42.156,42.227,247137.4
+1701667680000,42.223,42.381,41.791,42.024,215297.4
+1701667740000,42.031,42.3,41.937,42.25,98469.1
+1701667800000,42.259,42.276,41.643,42.047,133969.4
+1701667860000,42.055,42.217,41.852,42.186,69387.2
+1701667920000,42.181,42.547,42.136,42.433,82729.0
+1701667980000,42.431,42.447,42.12,42.128,44079.7
+1701668040000,42.128,42.158,41.97,42.086,37624.6
+1701668100000,42.082,42.259,41.967,42.097,33934.1
+1701668160000,42.096,42.185,41.983,42.02,23819.6
+1701668220000,42.021,42.22,41.919,42.185,33460.9
+1701668280000,42.189,42.348,42.098,42.348,29128.9
+1701668340000,42.337,42.46,42.226,42.432,31439.8
+1701668400000,42.432,42.824,42.412,42.745,72068.2
+1701668460000,42.736,42.79,42.464,42.507,32882.9
+1701668520000,42.518,42.661,42.505,42.565,17800.8
+1701668580000,42.57,42.752,42.533,42.701,17162.0
+1701668640000,42.705,42.754,42.58,42.638,17685.5
+1701668700000,42.641,42.776,42.585,42.698,24015.0
+1701668760000,42.706,42.79,42.113,42.215,40498.6
+1701668820000,42.215,42.458,42.214,42.406,34284.0
+1701668880000,42.396,42.405,42.076,42.083,23863.6
+1701668940000,42.078,42.288,42.03,42.137,30069.9
+1701669000000,42.133,42.225,42.015,42.047,21207.7
+1701669060000,42.049,42.33,42.039,42.255,28734.1
+1701669120000,42.255,42.344,42.081,42.1,18098.4
+1701669180000,42.104,42.113,41.94,41.992,33559.2
+1701669240000,41.993,42.162,41.88,42.041,30866.0
+1701669300000,42.047,42.2,42.039,42.183,17599.8
+1701669360000,42.175,42.305,42.156,42.305,19905.5
+1701669420000,42.284,42.5,42.269,42.4,29162.7
+1701669480000,42.399,42.484,42.365,42.396,12045.6
+1701669540000,42.397,42.473,42.365,42.447,13930.3
+1701669600000,42.45,42.463,42.202,42.266,21748.2
+1701669660000,42.261,42.5,42.246,42.318,20315.0
+1701669720000,42.316,42.4,42.221,42.228,13985.2
+1701669780000,42.229,42.26,41.954,41.971,30697.1
+1701669840000,41.971,42.138,41.902,42.026,33576.2
+1701669900000,42.028,42.11,41.986,42.003,14763.8
+1701669960000,41.999,42.067,41.8,41.819,47738.0
+1701670020000,41.817,42.113,41.606,41.996,84612.3
+1701670080000,41.996,42.326,41.968,42.199,36984.4
+1701670140000,42.19,42.288,42.056,42.08,16962.9
+1701670200000,42.08,42.287,42.071,42.21,16896.1
+1701670260000,42.21,42.441,42.189,42.343,30327.5
+1701670320000,42.343,42.419,42.221,42.249,26514.5
+1701670380000,42.243,42.324,42.215,42.31,9091.6
+1701670440000,42.309,42.391,42.287,42.336,10168.6
+1701670500000,42.338,42.374,42.123,42.123,14183.2
+1701670560000,42.131,42.26,42.098,42.22,13658.0
+1701670620000,42.224,42.439,42.222,42.388,27017.3
+1701670680000,42.399,42.548,42.317,42.418,27292.6
+1701670740000,42.417,42.441,42.264,42.359,16259.8
+1701670800000,42.359,42.383,42.277,42.338,10187.1
+1701670860000,42.339,42.769,42.339,42.668,54354.2
+1701670920000,42.679,43.145,42.643,42.907,82834.3
+1701670980000,42.902,42.997,42.713,42.96,34335.6
+1701671040000,42.974,43.021,42.734,42.756,31274.9
+1701671100000,42.76,42.934,42.748,42.798,38938.4
+1701671160000,42.803,42.825,42.553,42.634,19552.5
+1701671220000,42.634,42.671,42.531,42.618,17505.5
+1701671280000,42.619,42.715,42.51,42.582,21804.0
+1701671340000,42.578,42.648,42.528,42.631,10612.4
+1701671400000,42.612,42.651,42.521,42.531,14263.8
+1701671460000,42.532,42.577,42.504,42.526,8224.5
+1701671520000,42.526,42.54,42.151,42.291,36360.8
+1701671580000,42.292,42.302,42.11,42.234,23126.4
+1701671640000,42.24,42.24,41.914,42.027,46639.6
+1701671700000,42.033,42.172,41.9,41.925,34067.0
+1701671760000,41.923,42.088,41.856,42.055,32528.0
+1701671820000,42.061,42.099,41.969,42.022,15198.6
+1701671880000,42.022,42.03,41.784,41.841,26648.8
+1701671940000,41.836,42.076,41.7,41.964,41053.5
+1701672000000,41.963,42.16,41.957,42.094,18973.1
+1701672060000,42.098,42.274,42.095,42.195,17069.0
+1701672120000,42.195,42.255,42.143,42.194,25376.7
+1701672180000,42.195,42.204,42.078,42.111,9618.4
+1701672240000,42.108,42.265,42.076,42.244,14774.3
+1701672300000,42.243,42.243,42.021,42.041,13758.2
+1701672360000,42.034,42.047,41.8,41.835,35068.9
+1701672420000,41.835,41.999,41.793,41.86,22832.1
+1701672480000,41.859,42.249,41.854,42.235,23602.5
+1701672540000,42.233,42.26,42.076,42.143,21037.3
+1701672600000,42.146,42.148,41.938,42.019,15026.1
+1701672660000,42.016,42.186,41.888,42.122,17874.9
+1701672720000,42.122,42.235,42.101,42.2,14523.9
+1701672780000,42.202,42.285,42.186,42.262,11720.5
+1701672840000,42.263,42.284,42.118,42.209,16372.3
+1701672900000,42.21,42.267,42.169,42.241,10849.4
+1701672960000,42.245,42.249,42.091,42.094,10998.0
+1701673020000,42.096,42.167,42.016,42.136,21221.7
+1701673080000,42.137,42.209,42.029,42.041,10195.9
+1701673140000,42.042,42.064,41.901,41.984,14641.6
+1701673200000,41.983,42.228,41.968,42.042,20738.9
+1701673260000,42.04,42.132,41.902,42.124,18008.5
+1701673320000,42.12,42.503,42.109,42.395,34846.1
+1701673380000,42.394,42.438,42.278,42.429,15471.3
+1701673440000,42.43,42.527,42.288,42.367,22342.9
+1701673500000,42.37,42.57,42.363,42.445,19855.7
+1701673560000,42.436,42.504,42.413,42.48,13482.0
+1701673620000,42.483,42.522,42.348,42.387,13140.9
+1701673680000,42.374,42.419,42.206,42.279,14263.2
+1701673740000,42.279,42.313,42.124,42.206,12123.1
+1701673800000,42.205,42.42,42.152,42.419,11960.7
+1701673860000,42.417,42.499,42.299,42.327,15539.5
+1701673920000,42.33,42.479,42.286,42.323,15046.1
+1701673980000,42.327,42.394,42.255,42.368,6412.0
+1701674040000,42.363,42.499,42.255,42.456,11910.4
+1701674100000,42.455,42.997,42.428,42.966,48353.7
+1701674160000,42.968,42.968,42.61,42.894,33699.5
+1701674220000,42.896,43.179,42.746,42.773,61520.6
+1701674280000,42.785,42.957,42.695,42.77,20678.9
+1701674340000,42.764,42.893,42.712,42.729,15818.1
+1701674400000,42.731,42.899,42.703,42.833,14660.4
+1701674460000,42.821,42.859,42.557,42.566,15516.8
+1701674520000,42.574,42.644,42.335,42.41,31057.7
+1701674580000,42.41,42.501,42.35,42.364,17000.9
+1701674640000,42.364,42.404,42.1,42.339,41388.6
+1701674700000,42.336,42.75,42.282,42.72,25362.2
+1701674760000,42.72,42.859,42.649,42.673,20141.7
+1701674820000,42.674,42.751,42.546,42.631,14672.1
+1701674880000,42.63,42.7,42.607,42.7,9512.1
+1701674940000,42.696,42.763,42.642,42.721,22276.3
+1701675000000,42.724,42.751,42.606,42.627,9739.0
+1701675060000,42.623,42.762,42.6,42.659,11760.5
+1701675120000,42.658,42.78,42.658,42.759,10751.3
+1701675180000,42.757,43.0,42.755,42.864,43481.8
+1701675240000,42.866,43.079,42.756,43.025,31881.3
+1701675300000,43.01,43.468,42.986,43.222,53808.7
+1701675360000,43.228,43.777,42.929,43.038,131946.7
+1701675420000,43.033,43.083,42.603,42.864,51366.8
+1701675480000,42.869,43.06,42.815,42.928,25977.1
+1701675540000,42.93,42.973,42.819,42.819,17629.8
+1701675600000,42.819,43.275,42.761,43.217,36848.3
+1701675660000,43.225,43.242,42.808,42.896,26290.9
+1701675720000,42.89,42.977,42.769,42.776,17024.1
+1701675780000,42.775,42.877,42.66,42.673,19031.6
+1701675840000,42.663,42.771,42.6,42.609,22471.8
+1701675900000,42.608,42.676,42.391,42.478,43214.7
+1701675960000,42.468,42.494,42.23,42.437,32017.4
+1701676020000,42.433,42.53,42.251,42.265,26517.0
+1701676080000,42.263,42.424,42.071,42.275,41526.2
+1701676140000,42.287,42.512,42.268,42.403,20949.6
+1701676200000,42.403,42.488,42.3,42.311,13181.5
+1701676260000,42.31,42.494,42.295,42.445,10948.8
+1701676320000,42.44,42.49,42.35,42.468,13279.4
+1701676380000,42.466,42.486,42.4,42.414,6041.0
+1701676440000,42.413,42.474,42.396,42.409,8271.9
+1701676500000,42.403,42.443,42.202,42.285,20512.4
+1701676560000,42.281,42.388,42.225,42.378,11092.3
+1701676620000,42.377,42.487,42.261,42.269,12849.3
+1701676680000,42.269,42.432,42.2,42.428,20592.4
+1701676740000,42.428,42.596,42.408,42.482,17565.0
+1701676800000,42.481,42.664,42.452,42.621,20535.6
+1701676860000,42.62,42.799,42.491,42.687,22560.6
+1701676920000,42.686,42.773,42.569,42.582,14081.4
+1701676980000,42.582,42.779,42.565,42.699,7786.9
+1701677040000,42.698,42.888,42.623,42.643,30645.5
+1701677100000,42.633,42.75,42.58,42.59,15670.7
+1701677160000,42.584,42.682,42.531,42.61,7301.1
+1701677220000,42.61,42.796,42.601,42.763,10894.1
+1701677280000,42.765,42.777,42.653,42.712,8494.0
+1701677340000,42.712,42.787,42.605,42.655,8975.8
+1701677400000,42.649,42.649,42.46,42.475,20127.6
+1701677460000,42.474,42.71,42.368,42.71,31064.6
+1701677520000,42.7,42.725,42.574,42.579,24648.8
+1701677580000,42.579,42.819,42.577,42.744,15552.0
+1701677640000,42.745,42.846,42.686,42.837,15927.2
+1701677700000,42.839,42.954,42.693,42.797,40053.3
+1701677760000,42.797,42.797,42.547,42.552,11657.1
+1701677820000,42.553,42.68,42.4,42.4,17340.4
+1701677880000,42.401,42.477,42.233,42.258,35447.3
+1701677940000,42.258,42.322,42.2,42.272,28882.7
+1701678000000,42.268,42.35,42.144,42.226,43282.8
+1701678060000,42.225,42.3,42.153,42.208,19594.6
+1701678120000,42.21,42.3,42.202,42.296,14567.4
+1701678180000,42.287,42.4,42.238,42.343,15280.8
+1701678240000,42.346,42.398,42.325,42.368,9040.3
+1701678300000,42.372,42.452,42.262,42.275,15095.7
+1701678360000,42.27,42.4,42.238,42.4,22706.4
+1701678420000,42.399,42.84,42.393,42.719,48150.3
+1701678480000,42.719,42.783,42.6,42.713,17937.2
+1701678540000,42.71,42.711,42.581,42.603,11038.8
+1701678600000,42.602,42.753,42.391,42.394,14273.5
+1701678660000,42.39,42.46,42.22,42.328,28178.6
+1701678720000,42.326,42.433,42.25,42.287,13659.9
+1701678780000,42.287,42.493,42.236,42.297,17533.9
+1701678840000,42.297,42.469,42.254,42.451,16942.9
+1701678900000,42.451,42.487,42.298,42.318,11206.0
+1701678960000,42.324,42.434,42.24,42.256,12920.3
+1701679020000,42.256,42.441,42.254,42.386,11769.4
+1701679080000,42.387,42.459,42.311,42.335,6931.9
+1701679140000,42.335,42.399,42.312,42.36,2852.3
+1701679200000,42.359,42.474,42.32,42.357,12849.4
+1701679260000,42.356,42.432,42.3,42.418,7210.4
+1701679320000,42.42,42.5,42.306,42.401,13506.2
+1701679380000,42.41,42.422,42.325,42.397,9918.5
+1701679440000,42.399,42.465,42.33,42.465,6158.7
+1701679500000,42.458,42.669,42.44,42.601,22676.8
+1701679560000,42.6,42.749,42.59,42.695,18224.5
+1701679620000,42.698,42.719,42.601,42.632,10884.4
+1701679680000,42.63,42.7,42.622,42.646,6756.6
+1701679740000,42.645,42.88,42.622,42.849,18937.2
+1701679800000,42.849,42.889,42.677,42.711,14993.5
+1701679860000,42.702,42.851,42.702,42.716,15246.3
+1701679920000,42.727,42.81,42.701,42.76,16123.2
+1701679980000,42.754,42.83,42.722,42.81,8562.5
+1701680040000,42.809,42.965,42.802,42.823,23716.8
+1701680100000,42.829,43.1,42.726,42.769,44685.7
+1701680160000,42.769,42.947,42.768,42.891,14505.8
+1701680220000,42.896,42.93,42.773,42.802,11960.2
+1701680280000,42.802,42.981,42.799,42.894,18432.8
+1701680340000,42.897,42.968,42.731,42.76,20546.9
+1701680400000,42.755,43.048,42.752,43.039,22307.9
+1701680460000,43.036,43.1,42.88,43.067,38732.9
+1701680520000,43.064,43.096,42.904,42.989,17269.5
+1701680580000,42.989,43.099,42.896,42.927,24063.3
+1701680640000,42.917,42.946,42.58,42.648,27864.5
+1701680700000,42.65,42.76,42.508,42.718,34370.5
+1701680760000,42.724,42.744,42.581,42.66,15246.6
+1701680820000,42.665,42.833,42.651,42.8,10272.1
+1701680880000,42.793,42.922,42.755,42.841,12958.2
+1701680940000,42.853,42.986,42.824,42.914,12632.7
+1701681000000,42.916,42.924,42.703,42.746,12301.2
+1701681060000,42.747,42.914,42.701,42.884,10103.0
+1701681120000,42.883,42.902,42.742,42.757,10023.4
+1701681180000,42.765,42.828,42.64,42.666,9798.0
+1701681240000,42.658,42.794,42.642,42.667,8955.5
+1701681300000,42.679,42.827,42.658,42.8,6052.9
+1701681360000,42.8,42.934,42.78,42.869,14962.0
+1701681420000,42.87,42.981,42.831,42.908,14889.4
+1701681480000,42.907,43.049,42.901,42.982,21891.3
+1701681540000,42.991,43.083,42.886,42.889,19606.6
+1701681600000,42.894,43.254,42.894,43.059,40017.7
+1701681660000,43.056,43.56,43.017,43.425,62228.2
+1701681720000,43.427,43.556,43.311,43.452,50072.2
+1701681780000,43.452,43.46,43.159,43.276,31574.5
+1701681840000,43.276,43.351,43.124,43.223,18123.6
+1701681900000,43.224,43.251,43.064,43.16,18051.6
+1701681960000,43.157,43.357,43.123,43.345,16600.5
+1701682020000,43.345,43.54,43.272,43.323,36141.3
+1701682080000,43.331,43.44,43.305,43.407,15721.8
+1701682140000,43.406,43.572,43.4,43.493,32445.0
+1701682200000,43.493,43.66,43.312,43.589,46653.0
+1701682260000,43.589,43.86,43.142,43.258,94273.1
+1701682320000,43.263,43.285,42.721,42.913,89125.7
+1701682380000,42.912,43.095,42.867,42.971,35627.7
+1701682440000,42.971,43.038,42.905,42.985,24000.2
+1701682500000,42.984,43.081,42.876,42.915,20803.1
+1701682560000,42.915,43.005,42.802,42.949,27441.3
+1701682620000,42.949,42.98,42.862,42.864,8685.2
+1701682680000,42.875,42.925,42.787,42.801,24838.0
+1701682740000,42.802,42.926,42.76,42.892,18710.0
+1701682800000,42.892,43.086,42.834,43.036,14708.4
+1701682860000,43.036,43.055,42.851,42.882,14044.1
+1701682920000,42.879,42.951,42.803,42.836,11386.9
+1701682980000,42.843,42.885,42.796,42.884,7165.7
+1701683040000,42.886,42.943,42.836,42.943,5888.8
+1701683100000,42.942,43.054,42.859,43.007,12091.6
+1701683160000,43.007,43.042,42.906,43.023,6942.8
+1701683220000,43.024,43.043,42.91,42.918,9598.8
+1701683280000,42.918,43.0,42.906,42.941,5633.1
+1701683340000,42.949,43.022,42.943,42.961,5793.5
+1701683400000,42.96,43.042,42.96,42.996,11317.6
+1701683460000,42.995,43.265,42.981,43.163,20318.3
+1701683520000,43.169,43.211,42.873,42.895,21882.4
+1701683580000,42.899,42.99,42.805,42.816,18507.2
+1701683640000,42.815,42.865,42.604,42.706,37188.5
+1701683700000,42.71,42.829,42.536,42.575,19788.4
+1701683760000,42.575,42.675,42.18,42.249,79834.9
+1701683820000,42.243,42.294,42.0,42.058,102447.5
+1701683880000,42.065,42.386,42.018,42.235,46133.1
+1701683940000,42.235,42.335,42.2,42.221,23674.7
+1701684000000,42.221,42.479,42.217,42.312,41255.8
+1701684060000,42.31,42.48,42.254,42.457,28521.1
+1701684120000,42.457,42.6,42.315,42.342,35031.6
+1701684180000,42.342,42.544,42.342,42.477,16872.7
+1701684240000,42.478,42.497,42.34,42.376,16692.9
+1701684300000,42.376,42.433,42.062,42.078,35629.2
+1701684360000,42.079,42.314,42.037,42.069,35005.8
+1701684420000,42.065,42.321,41.85,42.21,90530.1
+1701684480000,42.217,42.367,42.188,42.361,24390.0
+1701684540000,42.36,42.436,42.288,42.341,19646.2
+1701684600000,42.347,42.391,42.249,42.326,16586.7
+1701684660000,42.324,42.55,42.313,42.494,31011.7
+1701684720000,42.501,42.55,42.384,42.547,20888.1
+1701684780000,42.545,42.792,42.518,42.745,47134.6
+1701684840000,42.746,42.883,42.692,42.692,37581.7
+1701684900000,42.699,42.806,42.694,42.784,21512.1
+1701684960000,42.78,42.888,42.745,42.828,24922.4
+1701685020000,42.826,42.948,42.732,42.788,34327.9
+1701685080000,42.788,43.193,42.76,43.076,89776.2
+1701685140000,43.075,43.231,43.0,43.02,47902.0
+1701685200000,43.022,43.173,43.0,43.021,28306.2
+1701685260000,43.017,43.05,42.791,42.847,58082.6
+1701685320000,42.849,42.919,42.801,42.909,13770.6
+1701685380000,42.91,42.958,42.838,42.875,10461.6
+1701685440000,42.869,43.008,42.859,43.007,15525.0
+1701685500000,43.004,43.081,42.854,42.873,26112.7
+1701685560000,42.873,42.963,42.745,42.796,23148.7
+1701685620000,42.789,43.082,42.786,43.07,22680.0
+1701685680000,43.07,43.1,42.932,42.941,15242.8
+1701685740000,42.948,42.967,42.896,42.961,10695.0
+1701685800000,42.96,43.059,42.834,42.922,27777.2
+1701685860000,42.922,43.079,42.922,43.017,20000.9
+1701685920000,43.018,43.121,42.953,43.039,20995.9
+1701685980000,43.046,43.244,43.046,43.185,31617.1
+1701686040000,43.18,43.265,43.044,43.072,26334.8
+1701686100000,43.071,43.127,42.962,43.017,17284.5
+1701686160000,43.013,43.13,43.0,43.125,14273.6
+1701686220000,43.122,43.16,43.054,43.118,12782.2
+1701686280000,43.12,43.172,43.008,43.046,13422.0
+1701686340000,43.056,43.115,43.029,43.042,8562.2
+1701686400000,43.043,43.112,43.019,43.081,6982.8
+1701686460000,43.081,43.163,43.081,43.146,9193.1
+1701686520000,43.146,43.235,43.133,43.21,17377.3
+1701686580000,43.21,43.361,43.19,43.3,22794.7
+1701686640000,43.304,43.45,43.268,43.316,37833.3
+1701686700000,43.319,43.378,43.126,43.273,39806.2
+1701686760000,43.271,43.377,43.238,43.241,26231.8
+1701686820000,43.253,43.304,43.183,43.304,23104.0
+1701686880000,43.3,43.322,43.164,43.188,16614.7
+1701686940000,43.189,43.189,42.941,43.041,40428.2
+1701687000000,43.044,43.314,43.044,43.144,41111.8
+1701687060000,43.146,43.169,42.818,42.988,42773.2
+1701687120000,42.983,43.095,42.95,43.001,20458.9
+1701687180000,43.001,43.123,42.97,42.997,24523.8
+1701687240000,42.997,43.019,42.8,42.846,28770.3
+1701687300000,42.849,43.01,42.795,42.851,37653.2
+1701687360000,42.851,42.906,42.709,42.816,28498.1
+1701687420000,42.805,42.884,42.606,42.665,25521.8
+1701687480000,42.663,42.749,42.478,42.628,47408.8
+1701687540000,42.63,42.736,42.537,42.735,25812.9
+1701687600000,42.727,42.839,42.56,42.567,27633.4
+1701687660000,42.577,42.829,42.569,42.819,30969.2
+1701687720000,42.823,42.948,42.768,42.905,29698.1
+1701687780000,42.905,42.97,42.892,42.951,22072.3
+1701687840000,42.951,42.993,42.824,42.842,19349.0
+1701687900000,42.841,42.849,42.519,42.551,20291.0
+1701687960000,42.555,42.74,42.5,42.59,40142.1
+1701688020000,42.59,42.669,42.492,42.507,18314.7
+1701688080000,42.504,42.522,42.301,42.376,39580.3
+1701688140000,42.371,42.424,41.969,42.088,103950.3
+1701688200000,42.088,42.152,41.699,41.919,180228.4
+1701688260000,41.905,41.905,38.1,39.004,864755.8
+1701688320000,39.009,39.263,38.0,38.893,523059.6
+1701688380000,38.873,39.412,38.346,39.279,240612.2
+1701688440000,39.24,39.416,38.826,39.114,194238.7
+1701688500000,39.114,40.5,39.082,40.104,262327.9
+1701688560000,40.104,40.58,39.742,40.58,214696.3
+1701688620000,40.577,40.67,40.2,40.28,149989.1
+1701688680000,40.27,40.327,39.691,39.861,161510.4
+1701688740000,39.84,39.957,39.0,39.616,187397.9
+1701688800000,39.616,39.683,38.647,39.271,252277.7
+1701688860000,39.276,40.121,39.221,40.034,181537.9
+1701688920000,40.04,40.33,39.846,40.311,128658.2
+1701688980000,40.311,40.599,40.018,40.348,132415.8
+1701689040000,40.341,40.461,40.054,40.111,74829.4
+1701689100000,40.111,40.505,40.087,40.459,86578.8
+1701689160000,40.452,40.579,40.32,40.324,89084.7
+1701689220000,40.334,40.463,40.296,40.365,47200.8
+1701689280000,40.369,40.391,40.118,40.254,58533.0
+1701689340000,40.254,40.261,40.002,40.004,53038.5
+1701689400000,40.009,40.6,39.67,40.595,131050.8
+1701689460000,40.59,40.861,40.535,40.799,105064.0
+1701689520000,40.781,40.829,40.62,40.654,67483.1
+1701689580000,40.651,41.289,40.64,41.086,146684.9
+1701689640000,41.085,41.11,40.703,40.864,65687.5
+1701689700000,40.863,40.95,40.667,40.893,62216.2
+1701689760000,40.893,40.936,40.553,40.601,60543.6
+1701689820000,40.603,40.721,40.01,40.162,132943.1
+1701689880000,40.16,40.483,40.075,40.396,78664.4
+1701689940000,40.397,40.859,40.371,40.824,78607.3
+1701690000000,40.822,40.954,40.603,40.666,53327.6
+1701690060000,40.675,40.813,40.53,40.627,36144.8
+1701690120000,40.627,40.84,40.616,40.72,38085.2
+1701690180000,40.72,40.789,40.474,40.505,37516.3
+1701690240000,40.501,40.744,40.411,40.743,43899.6
+1701690300000,40.745,40.747,40.417,40.588,34201.6
+1701690360000,40.588,40.691,40.419,40.455,44168.0
+1701690420000,40.455,40.6,40.409,40.546,40757.8
+1701690480000,40.541,40.591,40.333,40.384,35500.3
+1701690540000,40.388,40.49,40.212,40.212,38417.5
+1701690600000,40.218,40.491,40.208,40.23,40078.2
+1701690660000,40.231,40.439,40.229,40.365,39782.5
+1701690720000,40.368,40.598,40.344,40.548,28956.1
+1701690780000,40.548,40.566,40.332,40.376,28323.2
+1701690840000,40.378,40.55,40.334,40.523,25997.0
+1701690900000,40.528,40.579,40.463,40.536,12981.0
+1701690960000,40.529,40.898,40.523,40.876,40737.5
+1701691020000,40.873,41.238,40.829,41.173,81614.0
+1701691080000,41.173,41.464,41.158,41.376,79234.4
+1701691140000,41.375,41.437,41.069,41.116,52489.3
+1701691200000,41.107,41.258,40.866,40.868,75113.4
+1701691260000,40.884,40.968,40.701,40.788,40878.6
+1701691320000,40.795,41.296,40.759,41.216,55448.1
+1701691380000,41.21,41.351,40.921,40.946,56986.5
+1701691440000,40.946,41.053,40.918,40.944,23170.0
+1701691500000,40.942,41.021,40.877,40.963,27591.0
+1701691560000,40.964,41.166,40.915,41.06,24782.0
+1701691620000,41.058,41.258,40.943,40.959,27442.6
+1701691680000,40.961,41.044,40.564,40.681,55196.1
+1701691740000,40.682,40.752,40.5,40.556,49560.5
+1701691800000,40.557,40.836,40.541,40.672,53428.8
+1701691860000,40.678,40.708,40.526,40.531,26342.1
+1701691920000,40.53,40.627,40.5,40.527,25103.3
+1701691980000,40.527,40.637,40.465,40.465,22228.2
+1701692040000,40.466,40.616,40.381,40.397,30041.3
+1701692100000,40.398,40.465,39.759,40.053,109418.6
+1701692160000,40.052,40.226,39.939,40.223,66900.8
+1701692220000,40.217,40.741,40.187,40.573,55918.6
+1701692280000,40.569,40.985,40.547,40.893,50800.7
+1701692340000,40.895,41.145,40.778,41.069,57362.2
+1701692400000,41.063,41.076,40.833,40.875,22314.9
+1701692460000,40.878,41.053,40.83,40.98,19294.1
+1701692520000,40.983,41.15,40.931,41.085,26504.8
+1701692580000,41.084,41.379,40.978,41.342,57505.0
+1701692640000,41.345,41.423,41.232,41.327,48025.8
+1701692700000,41.327,41.41,41.158,41.335,33799.9
+1701692760000,41.329,41.519,41.183,41.385,45655.3
+1701692820000,41.379,41.5,41.294,41.353,37297.4
+1701692880000,41.358,41.426,41.203,41.332,25969.4
+1701692940000,41.319,41.403,41.183,41.217,16900.6
+1701693000000,41.22,41.296,41.03,41.057,24577.6
+1701693060000,41.059,41.122,40.8,40.855,60703.1
+1701693120000,40.856,41.061,40.855,40.945,22985.8
+1701693180000,40.941,41.05,40.9,40.937,16296.2
+1701693240000,40.934,40.984,40.861,40.884,22765.0
+1701693300000,40.884,40.976,40.676,40.9,31797.5
+1701693360000,40.901,41.2,40.893,41.191,32845.5
+1701693420000,41.19,41.2,41.0,41.101,33575.5
+1701693480000,41.102,41.132,40.809,40.86,30445.9
+1701693540000,40.866,40.871,40.701,40.816,16485.9
+1701693600000,40.814,40.992,40.756,40.934,15998.7
+1701693660000,40.929,40.948,40.838,40.921,7043.6
+1701693720000,40.927,41.138,40.908,41.076,27339.4
+1701693780000,41.073,41.128,40.937,40.953,12940.5
+1701693840000,40.956,41.475,40.9,41.417,85500.7
+1701693900000,41.411,41.697,41.32,41.508,88289.7
+1701693960000,41.506,41.58,41.2,41.378,66240.6
+1701694020000,41.387,41.478,41.221,41.452,30967.6
+1701694080000,41.452,41.521,41.35,41.469,20875.7
+1701694140000,41.468,41.526,41.258,41.287,22781.2
+1701694200000,41.288,41.392,41.1,41.321,23449.0
+1701694260000,41.318,41.419,41.191,41.373,18179.4
+1701694320000,41.371,41.428,41.269,41.323,18412.4
+1701694380000,41.322,41.561,41.307,41.53,24786.5
+1701694440000,41.526,41.647,41.463,41.52,34928.0
+1701694500000,41.52,41.542,41.284,41.48,24398.4
+1701694560000,41.48,41.481,41.29,41.41,15678.7
+1701694620000,41.401,41.535,41.368,41.478,15008.1
+1701694680000,41.478,41.6,41.46,41.533,19446.2
+1701694740000,41.533,41.586,41.461,41.527,10579.5
+1701694800000,41.531,41.623,41.343,41.408,32518.1
+1701694860000,41.406,41.629,41.339,41.591,21345.1
+1701694920000,41.588,41.588,41.354,41.399,24767.7
+1701694980000,41.398,41.489,41.372,41.459,14074.6
+1701695040000,41.46,41.51,41.373,41.386,16547.0
+1701695100000,41.383,41.586,41.351,41.575,14997.1
+1701695160000,41.575,41.95,41.524,41.93,61640.2
+1701695220000,41.931,41.99,41.746,41.871,44214.6
+1701695280000,41.87,41.983,41.73,41.867,34994.4
+1701695340000,41.867,41.867,41.752,41.782,18511.5
+1701695400000,41.79,41.82,41.625,41.665,21239.0
+1701695460000,41.665,41.716,41.55,41.592,20791.8
+1701695520000,41.591,41.679,41.562,41.627,21335.7
+1701695580000,41.629,41.701,41.562,41.574,14427.1
+1701695640000,41.571,41.591,41.33,41.349,41259.7
+1701695700000,41.349,41.587,41.334,41.5,20500.6
+1701695760000,41.493,41.566,41.412,41.472,8531.5
+1701695820000,41.469,41.62,41.467,41.534,11315.6
+1701695880000,41.533,41.61,41.492,41.551,9849.9
+1701695940000,41.552,41.82,41.533,41.699,27782.4
+1701696000000,41.702,41.765,41.545,41.688,20833.2
+1701696060000,41.684,41.877,41.625,41.862,14846.1
+1701696120000,41.861,41.97,41.829,41.867,31961.7
+1701696180000,41.862,41.88,41.656,41.719,22340.0
+1701696240000,41.721,41.781,41.691,41.729,9976.6
+1701696300000,41.728,41.894,41.699,41.889,14769.5
+1701696360000,41.884,41.908,41.67,41.691,16515.9
+1701696420000,41.695,41.818,41.66,41.697,15642.4
+1701696480000,41.691,41.771,41.658,41.749,11952.3
+1701696540000,41.753,41.77,41.67,41.746,10630.7
+1701696600000,41.745,41.748,41.5,41.652,25770.9
+1701696660000,41.649,42.13,41.605,41.98,58632.3
+1701696720000,41.981,42.003,41.806,41.887,18940.4
+1701696780000,41.881,41.919,41.672,41.733,16093.8
+1701696840000,41.731,41.816,41.698,41.752,11135.5
+1701696900000,41.752,41.89,41.734,41.88,9614.2
+1701696960000,41.875,41.89,41.625,41.642,12979.2
+1701697020000,41.648,41.802,41.645,41.733,15932.0
+1701697080000,41.732,41.795,41.571,41.643,13903.1
+1701697140000,41.634,41.652,41.449,41.523,28302.2
+1701697200000,41.527,41.656,41.458,41.519,18364.5
+1701697260000,41.516,41.616,41.4,41.573,20113.1
+1701697320000,41.572,41.645,41.415,41.54,21077.0
+1701697380000,41.539,41.587,41.471,41.505,10524.3
+1701697440000,41.504,41.57,41.449,41.54,8397.1
+1701697500000,41.543,41.557,41.419,41.426,12758.9
+1701697560000,41.426,41.498,41.378,41.427,16193.9
+1701697620000,41.428,41.449,41.336,41.341,14124.6
+1701697680000,41.341,41.459,41.203,41.393,25905.7
+1701697740000,41.394,41.427,41.345,41.406,12088.0
+1701697800000,41.398,41.466,41.371,41.374,8687.9
+1701697860000,41.375,41.44,41.36,41.374,8808.2
+1701697920000,41.366,41.391,41.068,41.082,28820.6
+1701697980000,41.089,41.236,40.844,40.917,62150.6
+1701698040000,40.923,40.958,40.494,40.566,144554.0
+1701698100000,40.552,40.7,39.525,40.137,240559.9
+1701698160000,40.129,40.459,40.019,40.456,68224.1
+1701698220000,40.455,40.604,40.371,40.425,44993.3
+1701698280000,40.425,40.538,40.424,40.446,23225.0
+1701698340000,40.447,40.553,40.326,40.4,24337.9
+1701698400000,40.397,40.712,40.366,40.408,43141.1
+1701698460000,40.401,40.584,40.383,40.525,27445.6
+1701698520000,40.523,40.599,40.325,40.339,27623.6
+1701698580000,40.339,40.421,40.17,40.238,35953.9
+1701698640000,40.238,40.422,40.093,40.1,34210.0
+1701698700000,40.098,40.185,39.842,40.063,74990.2
+1701698760000,40.067,40.142,39.54,39.58,80275.8
+1701698820000,39.563,39.637,39.01,39.278,135537.5
+1701698880000,39.278,39.881,39.2,39.813,101171.0
+1701698940000,39.803,39.944,39.582,39.776,75350.8
+1701699000000,39.775,40.12,39.731,39.856,62195.3
+1701699060000,39.856,39.996,39.844,39.867,27304.3
+1701699120000,39.868,39.92,39.538,39.627,52722.4
+1701699180000,39.627,39.7,39.333,39.415,52554.8
+1701699240000,39.416,39.666,39.376,39.613,39028.0
+1701699300000,39.612,39.762,39.447,39.69,48062.2
+1701699360000,39.668,40.069,39.652,39.973,51121.2
+1701699420000,39.973,40.05,39.916,40.003,25380.3
+1701699480000,39.999,40.037,39.912,39.994,17738.9
+1701699540000,39.994,40.071,39.953,40.049,18905.5
+1701699600000,40.061,40.109,39.95,40.029,22503.9
+1701699660000,40.036,40.063,39.649,39.668,34337.4
+1701699720000,39.667,39.786,39.541,39.734,35001.8
+1701699780000,39.743,40.011,39.7,39.837,24666.8
+1701699840000,39.845,39.871,39.672,39.691,15879.2
+1701699900000,39.692,39.807,39.517,39.725,41401.5
+1701699960000,39.728,39.743,39.555,39.64,26643.1
+1701700020000,39.637,39.641,38.829,39.063,107633.4
+1701700080000,39.05,39.38,38.766,38.799,78689.4
+1701700140000,38.8,38.918,38.477,38.826,145754.6
+1701700200000,38.827,39.293,38.637,39.147,84004.3
+1701700260000,39.15,39.5,39.007,39.013,68710.6
+1701700320000,39.01,39.265,38.918,39.035,38880.7
+1701700380000,39.049,39.42,38.977,39.3,42418.1
+1701700440000,39.302,39.439,39.109,39.268,37655.4
+1701700500000,39.265,39.384,38.954,38.997,41968.2
+1701700560000,38.984,39.237,38.869,38.974,67778.2
+1701700620000,38.969,39.388,38.917,39.364,46145.6
+1701700680000,39.365,39.728,39.3,39.628,60305.7
+1701700740000,39.629,39.922,39.583,39.763,63263.4
+1701700800000,39.764,39.908,39.636,39.821,38530.3
+1701700860000,39.824,39.857,39.699,39.824,30632.8
+1701700920000,39.829,39.985,39.549,39.642,49568.8
+1701700980000,39.65,39.769,39.596,39.638,24512.1
+1701701040000,39.637,39.892,39.583,39.805,25341.0
+1701701100000,39.816,40.228,39.79,40.167,40461.3
+1701701160000,40.168,40.355,40.116,40.14,59865.5
+1701701220000,40.142,40.272,40.079,40.157,24534.2
+1701701280000,40.161,40.204,39.977,40.071,20922.1
+1701701340000,40.063,40.065,39.862,39.89,19479.5
+1701701400000,39.887,40.068,39.712,39.955,29334.3
+1701701460000,39.955,39.966,39.836,39.911,9320.3
+1701701520000,39.909,39.939,39.712,39.726,17416.7
+1701701580000,39.744,39.942,39.728,39.895,14579.2
+1701701640000,39.906,40.094,39.871,40.075,15850.8
+1701701700000,40.074,40.23,40.012,40.105,28817.2
+1701701760000,40.106,40.155,39.845,39.882,18671.1
+1701701820000,39.883,40.062,39.882,39.925,20497.5
+1701701880000,39.919,40.016,39.813,39.832,8323.5
+1701701940000,39.834,39.935,39.801,39.889,16190.6
+1701702000000,39.886,40.016,39.808,39.919,20202.9
+1701702060000,39.918,40.021,39.368,39.488,89932.8
+1701702120000,39.492,39.743,39.4,39.573,28082.4
+1701702180000,39.576,39.592,39.077,39.34,53948.5
+1701702240000,39.338,39.625,39.324,39.624,22726.5
+1701702300000,39.624,39.7,39.349,39.582,25099.4
+1701702360000,39.57,39.704,39.537,39.637,25114.9
+1701702420000,39.638,39.675,39.418,39.458,24613.9
+1701702480000,39.458,39.589,39.436,39.451,17959.9
+1701702540000,39.457,39.507,39.367,39.394,23722.8
+1701702600000,39.392,39.492,39.248,39.37,24712.2
+1701702660000,39.37,39.473,39.348,39.441,15521.6
+1701702720000,39.442,39.552,39.442,39.521,23071.4
+1701702780000,39.522,39.789,39.492,39.733,20885.8
+1701702840000,39.732,39.844,39.5,39.54,28128.5
+1701702900000,39.54,39.67,39.366,39.376,18015.5
+1701702960000,39.375,39.708,39.375,39.678,26019.9
+1701703020000,39.681,39.722,39.482,39.54,16431.1
+1701703080000,39.537,39.78,39.505,39.753,18847.4
+1701703140000,39.746,39.833,39.676,39.785,18275.1
+1701703200000,39.79,39.868,39.601,39.64,16313.2
+1701703260000,39.638,39.756,39.623,39.71,10021.3
+1701703320000,39.712,39.749,39.504,39.56,15632.8
+1701703380000,39.56,39.588,39.374,39.508,25966.6
+1701703440000,39.506,39.687,39.373,39.514,19591.7
+1701703500000,39.509,39.688,39.507,39.656,23142.6
+1701703560000,39.661,39.786,39.626,39.646,14711.3
+1701703620000,39.639,39.75,39.557,39.712,19625.9
+1701703680000,39.712,39.784,39.612,39.614,10876.5
+1701703740000,39.614,39.678,39.468,39.481,18852.3
+1701703800000,39.481,39.675,39.437,39.462,21894.9
+1701703860000,39.469,39.546,39.312,39.421,18588.7
+1701703920000,39.42,39.527,39.336,39.524,13660.6
+1701703980000,39.525,39.549,39.261,39.35,30855.8
+1701704040000,39.35,39.36,39.2,39.236,39788.4
+1701704100000,39.245,39.795,39.145,39.702,60454.7
+1701704160000,39.701,39.9,39.686,39.702,44199.9
+1701704220000,39.694,39.717,39.482,39.622,34814.3
+1701704280000,39.62,39.789,39.503,39.734,23228.2
+1701704340000,39.732,39.747,39.511,39.587,16828.6
+1701704400000,39.587,39.658,39.347,39.423,25903.2
+1701704460000,39.429,39.604,39.376,39.561,15563.6
+1701704520000,39.561,39.661,39.529,39.643,14771.5
+1701704580000,39.642,39.881,39.631,39.832,22492.1
+1701704640000,39.834,39.9,39.72,39.847,23096.9
+1701704700000,39.847,40.173,39.82,39.946,53871.1
+1701704760000,39.947,40.061,39.843,39.907,26066.7
+1701704820000,39.906,40.015,39.902,39.93,15066.7
+1701704880000,39.931,39.937,39.747,39.782,20314.8
+1701704940000,39.782,39.872,39.65,39.84,16503.3
+1701705000000,39.839,40.049,39.745,39.8,28316.8
+1701705060000,39.8,39.943,39.766,39.936,15563.6
+1701705120000,39.932,39.955,39.81,39.952,11352.1
+1701705180000,39.951,39.951,39.766,39.847,9225.7
+1701705240000,39.841,40.032,39.824,40.015,18844.7
+1701705300000,40.014,40.086,39.948,40.076,17102.9
+1701705360000,40.068,40.196,39.965,40.039,22086.6
+1701705420000,40.039,40.08,39.992,40.058,8387.1
+1701705480000,40.046,40.072,39.957,40.005,10076.5
+1701705540000,40.011,40.083,40.007,40.028,7475.8
+1701705600000,40.03,40.585,40.015,40.283,68508.7
+1701705660000,40.282,40.282,39.778,39.851,52580.1
+1701705720000,39.849,40.078,39.786,39.804,26384.4
+1701705780000,39.804,40.295,39.69,40.274,37684.7
+1701705840000,40.273,40.837,40.251,40.653,88050.3
+1701705900000,40.654,41.12,40.481,40.932,102614.7
+1701705960000,40.92,41.727,40.847,41.561,145385.3
+1701706020000,41.561,41.61,41.167,41.296,80486.6
+1701706080000,41.301,41.591,41.202,41.301,45978.5
+1701706140000,41.3,41.587,41.223,41.377,30019.2
+1701706200000,41.372,41.463,41.112,41.189,45923.6
+1701706260000,41.188,41.289,41.119,41.204,21908.7
+1701706320000,41.202,41.335,41.12,41.198,26537.5
+1701706380000,41.204,41.214,41.112,41.156,18179.3
+1701706440000,41.154,41.198,40.892,40.967,44037.8
+1701706500000,40.968,41.167,40.556,41.015,61868.4
+1701706560000,41.008,41.018,40.645,40.783,23424.8
+1701706620000,40.782,40.923,40.673,40.75,26609.1
+1701706680000,40.75,40.786,40.613,40.709,25313.7
+1701706740000,40.708,40.772,40.6,40.757,12980.6
+1701706800000,40.758,40.805,40.64,40.749,14330.7
+1701706860000,40.748,40.882,40.724,40.806,21252.2
+1701706920000,40.805,40.998,40.66,40.905,23685.5
+1701706980000,40.905,41.321,40.824,41.317,34914.4
+1701707040000,41.315,41.321,40.932,40.967,32527.0
+1701707100000,40.967,41.146,40.937,40.96,17327.2
+1701707160000,40.963,41.177,40.914,41.162,14080.2
+1701707220000,41.161,41.315,41.148,41.214,24237.6
+1701707280000,41.205,41.36,41.176,41.333,19715.5
+1701707340000,41.335,41.5,41.25,41.262,33237.4
+1701707400000,41.266,41.306,41.152,41.21,20915.4
+1701707460000,41.202,41.414,41.192,41.383,21978.6
+1701707520000,41.381,41.498,41.322,41.397,21571.3
+1701707580000,41.4,41.605,41.335,41.354,35040.4
+1701707640000,41.366,41.367,41.0,41.086,29455.5
+1701707700000,41.083,41.091,40.853,40.989,31745.3
+1701707760000,40.989,41.156,40.93,41.061,13636.1
+1701707820000,41.067,41.19,41.021,41.132,12190.8
+1701707880000,41.133,41.154,40.737,40.826,40573.6
+1701707940000,40.825,41.123,40.799,41.027,14625.2
+1701708000000,41.028,41.193,40.997,41.137,13775.9
+1701708060000,41.139,41.166,41.038,41.051,9676.5
+1701708120000,41.051,41.057,40.873,40.932,13279.2
+1701708180000,40.932,41.104,40.898,41.06,12709.0
+1701708240000,41.058,41.097,40.978,41.079,9472.8
+1701708300000,41.08,41.151,40.991,40.997,9027.6
+1701708360000,40.997,41.041,40.858,41.031,13027.7
+1701708420000,41.03,41.131,40.968,41.072,12609.3
+1701708480000,41.072,41.228,41.072,41.217,15205.4
+1701708540000,41.215,41.227,40.949,40.961,14313.9
+1701708600000,40.962,41.106,40.892,41.072,10796.3
+1701708660000,41.064,41.191,41.045,41.188,17095.8
+1701708720000,41.188,41.375,41.131,41.131,25380.1
+1701708780000,41.133,41.201,41.046,41.172,13251.0
+1701708840000,41.16,41.235,41.127,41.189,12773.9
+1701708900000,41.184,41.184,41.081,41.149,8421.8
+1701708960000,41.149,41.4,41.129,41.303,17903.9
+1701709020000,41.3,41.657,41.296,41.474,42961.0
+1701709080000,41.469,41.484,41.331,41.345,13423.5
+1701709140000,41.347,41.562,41.335,41.447,19437.6
+1701709200000,41.453,41.657,41.375,41.555,18830.8
+1701709260000,41.555,41.676,41.25,41.311,28451.8
+1701709320000,41.302,41.399,41.241,41.374,11266.4
+1701709380000,41.374,41.559,41.273,41.348,17497.1
+1701709440000,41.348,41.42,41.28,41.352,9596.1
+1701709500000,41.352,41.352,41.268,41.275,9535.6
+1701709560000,41.278,41.4,41.2,41.399,10904.2
+1701709620000,41.393,41.491,41.35,41.432,15644.9
+1701709680000,41.438,41.894,41.408,41.844,49929.4
+1701709740000,41.853,41.899,41.627,41.681,26436.4
+1701709800000,41.681,41.899,41.654,41.683,24724.0
+1701709860000,41.672,41.858,41.601,41.769,26172.8
+1701709920000,41.766,41.837,41.655,41.738,18929.0
+1701709980000,41.736,41.771,41.569,41.569,13341.3
+1701710040000,41.581,41.757,41.581,41.665,12113.2
+1701710100000,41.659,41.729,41.508,41.582,16668.7
+1701710160000,41.581,41.645,41.5,41.623,11677.3
+1701710220000,41.626,41.658,41.546,41.557,10997.1
+1701710280000,41.562,41.591,41.34,41.378,25387.8
+1701710340000,41.382,41.487,41.361,41.408,12808.7
+1701710400000,41.408,41.441,41.183,41.313,24102.4
+1701710460000,41.311,41.311,41.211,41.299,19872.9
+1701710520000,41.299,41.432,41.259,41.351,16877.0
+1701710580000,41.356,41.413,41.28,41.37,11024.7
+1701710640000,41.378,41.453,41.349,41.39,15536.4
+1701710700000,41.389,41.479,41.334,41.336,8970.1
+1701710760000,41.334,41.435,41.3,41.33,9090.5
+1701710820000,41.327,41.443,41.221,41.397,13788.5
+1701710880000,41.397,41.444,41.33,41.359,8995.2
+1701710940000,41.352,41.424,41.322,41.402,5313.7
+1701711000000,41.401,41.478,41.34,41.467,8278.8
+1701711060000,41.469,41.615,41.422,41.52,15114.4
+1701711120000,41.513,41.599,41.343,41.579,16506.7
+1701711180000,41.579,41.647,41.539,41.618,11357.6
+1701711240000,41.621,41.678,41.53,41.592,13949.1
+1701711300000,41.586,41.639,41.493,41.523,11233.7
+1701711360000,41.52,41.58,41.337,41.346,9921.5
+1701711420000,41.343,41.458,41.261,41.436,11405.5
+1701711480000,41.432,41.442,41.275,41.347,11230.5
+1701711540000,41.352,41.388,41.301,41.335,7106.3
+1701711600000,41.335,41.461,41.315,41.36,10344.9
+1701711660000,41.36,41.379,41.225,41.291,11799.0
+1701711720000,41.287,41.288,41.066,41.117,26352.7
+1701711780000,41.116,41.15,40.915,40.991,32351.5
+1701711840000,40.991,41.151,40.981,41.127,12487.6
+1701711900000,41.121,41.266,41.015,41.053,20803.1
+1701711960000,41.05,41.086,41.0,41.059,9173.3
+1701712020000,41.06,41.187,41.023,41.107,15374.4
+1701712080000,41.108,41.245,41.093,41.148,10963.1
+1701712140000,41.148,41.542,41.134,41.523,26164.8
+1701712200000,41.523,41.544,41.411,41.417,14366.1
+1701712260000,41.418,41.594,41.413,41.592,10303.9
+1701712320000,41.592,41.616,41.463,41.463,14520.5
+1701712380000,41.464,41.471,41.331,41.364,8253.3
+1701712440000,41.364,41.489,41.362,41.381,6852.2
+1701712500000,41.38,41.505,41.36,41.497,12905.5
+1701712560000,41.496,41.574,41.455,41.523,14218.2
+1701712620000,41.522,41.582,41.454,41.466,6220.4
+1701712680000,41.466,41.553,41.465,41.529,3619.8
+1701712740000,41.527,41.567,41.464,41.567,5096.8
+1701712800000,41.568,41.645,41.514,41.615,13808.3
+1701712860000,41.613,41.641,41.562,41.613,7172.5
+1701712920000,41.613,41.614,41.42,41.441,8290.2
+1701712980000,41.442,41.445,41.366,41.386,7147.9
+1701713040000,41.384,41.438,41.316,41.408,10343.6
+1701713100000,41.409,41.45,41.353,41.368,6133.5
+1701713160000,41.368,41.403,41.339,41.339,4855.8
+1701713220000,41.339,41.389,41.323,41.348,6684.5
+1701713280000,41.347,41.511,41.345,41.505,7328.8
+1701713340000,41.505,41.505,41.366,41.456,6733.4
+1701713400000,41.456,41.528,41.427,41.502,5474.0
+1701713460000,41.505,41.715,41.505,41.66,23805.6
+1701713520000,41.667,41.715,41.66,41.7,13261.9
+1701713580000,41.699,41.878,41.664,41.68,31077.5
+1701713640000,41.682,41.772,41.616,41.658,10681.4
+1701713700000,41.658,43.215,41.551,42.906,241807.6
+1701713760000,42.91,43.025,42.517,42.594,89691.6
+1701713820000,42.599,42.665,42.383,42.547,42734.2
+1701713880000,42.55,42.724,42.366,42.478,41544.4
+1701713940000,42.478,42.6,42.425,42.59,18093.0
+1701714000000,42.588,42.88,42.511,42.585,36198.8
+1701714060000,42.585,42.609,42.442,42.474,12505.8
+1701714120000,42.47,42.556,42.447,42.462,12184.8
+1701714180000,42.464,42.545,42.436,42.51,12194.5
+1701714240000,42.51,42.544,42.405,42.419,13909.6
+1701714300000,42.415,42.469,42.404,42.456,11078.4
+1701714360000,42.455,42.546,42.413,42.517,8674.1
+1701714420000,42.524,42.684,42.406,42.432,23356.5
+1701714480000,42.431,42.5,42.381,42.395,11848.8
+1701714540000,42.395,42.617,42.38,42.608,10085.6
+1701714600000,42.606,42.711,42.485,42.494,15235.1
+1701714660000,42.493,42.769,42.482,42.717,14113.5
+1701714720000,42.714,42.932,42.545,42.588,29444.5
+1701714780000,42.584,42.668,42.47,42.482,18883.1
+1701714840000,42.483,42.699,42.461,42.668,12322.4
+1701714900000,42.67,42.92,42.643,42.89,13766.4
+1701714960000,42.887,43.254,42.752,42.978,78670.7
+1701715020000,42.983,43.466,42.817,43.246,64703.1
+1701715080000,43.254,43.291,42.923,43.015,43152.3
+1701715140000,43.013,43.08,42.92,42.959,18241.6
+1701715200000,42.954,43.095,42.914,43.069,19785.2
+1701715260000,43.069,43.091,42.95,42.985,16750.2
+1701715320000,42.989,43.485,42.961,43.419,73217.4
+1701715380000,43.428,43.994,43.41,43.8,133026.6
+1701715440000,43.809,44.55,43.744,43.845,210485.7
+1701715500000,43.852,44.26,43.807,44.103,87360.1
+1701715560000,44.107,44.439,44.061,44.261,64945.4
+1701715620000,44.27,46.0,44.164,45.215,403145.8
+1701715680000,45.215,46.5,45.144,46.455,349611.5
+1701715740000,46.432,46.994,45.882,46.164,284905.6
+1701715800000,46.163,46.7,45.878,46.5,170639.3
+1701715860000,46.496,47.44,46.401,47.12,264993.3
+1701715920000,47.119,47.157,46.756,46.821,77166.8
+1701715980000,46.821,47.175,46.533,47.117,95369.7
+1701716040000,47.116,47.168,46.762,46.849,63298.5
+1701716100000,46.849,47.085,46.665,46.731,69132.2
+1701716160000,46.734,46.95,46.511,46.733,70375.1
+1701716220000,46.738,46.773,46.444,46.572,49017.4
+1701716280000,46.577,46.999,46.526,46.806,47332.0
+1701716340000,46.808,47.0,46.586,46.817,55988.0
+1701716400000,46.816,47.2,46.702,47.028,72915.3
+1701716460000,47.041,47.12,46.458,46.517,67388.6
+1701716520000,46.51,47.187,46.347,47.064,78947.1
+1701716580000,47.063,47.157,46.758,46.92,58779.8
+1701716640000,46.919,47.484,46.881,47.437,98678.5
+1701716700000,47.426,47.498,47.242,47.343,74151.4
+1701716760000,47.351,47.351,46.85,46.86,65342.7
+1701716820000,46.862,47.075,46.75,46.997,46261.6
+1701716880000,46.997,47.133,46.815,47.019,31888.5
+1701716940000,47.025,47.047,46.828,46.839,28075.8
+1701717000000,46.837,47.053,46.682,46.705,47559.6
+1701717060000,46.705,47.33,46.687,47.168,65331.5
+1701717120000,47.167,47.197,46.872,47.102,40920.2
+1701717180000,47.107,47.12,46.918,47.096,24616.7
+1701717240000,47.096,47.178,46.972,46.997,19443.7
+1701717300000,46.991,47.148,46.901,46.944,25170.2
+1701717360000,46.944,47.15,46.834,47.035,29537.2
+1701717420000,47.036,47.24,46.973,47.188,27945.9
+1701717480000,47.191,47.32,47.068,47.152,39445.1
+1701717540000,47.151,47.56,47.123,47.457,82276.5
+1701717600000,47.451,47.579,47.226,47.541,59815.0
+1701717660000,47.54,47.88,47.39,47.804,129092.7
+1701717720000,47.804,48.0,47.514,47.838,151999.5
+1701717780000,47.82,47.94,47.647,47.853,57347.7
+1701717840000,47.854,47.86,47.619,47.755,43397.8
+1701717900000,47.753,47.859,47.659,47.732,29779.0
+1701717960000,47.729,47.8,47.68,47.704,27109.4
+1701718020000,47.704,47.756,46.724,46.943,150388.3
+1701718080000,46.941,47.155,46.76,47.02,84730.9
+1701718140000,47.019,47.086,46.894,47.017,36829.1
+1701718200000,47.017,47.1,46.877,46.894,37928.8
+1701718260000,46.894,46.938,46.532,46.59,67371.8
+1701718320000,46.577,47.049,46.56,46.931,51091.2
+1701718380000,46.933,47.36,46.878,46.892,58349.6
+1701718440000,46.892,47.212,46.854,47.137,24647.3
+1701718500000,47.14,47.199,47.017,47.151,17295.1
+1701718560000,47.15,47.173,47.032,47.072,14160.8
+1701718620000,47.071,47.1,46.969,47.035,12221.2
+1701718680000,47.035,47.2,46.992,47.162,23521.9
+1701718740000,47.161,47.593,47.16,47.501,53890.0
+1701718800000,47.508,47.715,47.386,47.501,45698.0
+1701718860000,47.501,47.509,47.229,47.36,28204.2
+1701718920000,47.351,47.396,47.261,47.36,21491.0
+1701718980000,47.366,47.495,47.287,47.327,20996.1
+1701719040000,47.321,47.327,46.947,47.256,32653.1
+1701719100000,47.256,47.298,47.038,47.201,22334.3
+1701719160000,47.202,47.376,47.145,47.294,16167.6
+1701719220000,47.293,47.434,47.238,47.343,18387.1
+1701719280000,47.336,47.455,47.305,47.328,18296.2
+1701719340000,47.324,47.327,47.01,47.048,34576.8
+1701719400000,47.043,47.285,46.9,47.208,31222.0
+1701719460000,47.207,47.207,46.929,47.031,19896.2
+1701719520000,47.023,47.052,46.912,46.969,14898.3
+1701719580000,46.974,47.18,46.935,47.106,20133.7
+1701719640000,47.106,47.125,46.95,47.045,11944.5
+1701719700000,47.049,47.36,46.97,47.175,23207.9
+1701719760000,47.177,47.4,47.068,47.333,28566.1
+1701719820000,47.333,47.386,47.238,47.281,22059.5
+1701719880000,47.282,47.3,47.113,47.248,19270.4
+1701719940000,47.248,47.42,47.207,47.382,26738.0
+1701720000000,47.381,47.396,47.21,47.268,20627.6
+1701720060000,47.268,47.279,47.034,47.146,20427.0
+1701720120000,47.146,47.25,47.038,47.181,21188.2
+1701720180000,47.182,47.598,47.145,47.521,33862.3
+1701720240000,47.518,47.859,47.334,47.628,72003.6
+1701720300000,47.638,47.84,47.525,47.832,45139.1
+1701720360000,47.832,48.0,47.628,47.815,73847.1
+1701720420000,47.817,48.46,47.7,48.435,128967.1
+1701720480000,48.435,48.836,48.276,48.541,241670.1
+1701720540000,48.559,48.576,48.014,48.136,78419.1
+1701720600000,48.137,48.44,48.024,48.172,47298.8
+1701720660000,48.173,48.7,48.11,48.559,83786.3
+1701720720000,48.552,48.88,48.504,48.561,81729.3
+1701720780000,48.561,48.639,48.252,48.524,59422.2
+1701720840000,48.508,48.7,48.343,48.512,40488.3
+1701720900000,48.512,49.429,48.475,49.026,164819.7
+1701720960000,49.023,49.5,49.0,49.311,140223.3
+1701721020000,49.297,49.55,49.1,49.485,87106.9
+1701721080000,49.494,49.74,49.201,49.39,119633.6
+1701721140000,49.391,49.437,49.181,49.234,43451.1
+1701721200000,49.238,49.435,49.181,49.413,41869.1
+1701721260000,49.404,49.404,48.1,48.317,181284.8
+1701721320000,48.311,48.424,47.582,48.046,156845.5
+1701721380000,48.045,48.445,47.889,48.388,73599.3
+1701721440000,48.39,48.495,48.148,48.216,40059.0
+1701721500000,48.215,48.334,47.815,48.067,47575.3
+1701721560000,48.068,48.249,47.917,48.203,27577.8
+1701721620000,48.211,48.342,48.133,48.212,23017.2
+1701721680000,48.213,48.213,47.733,47.848,46357.9
+1701721740000,47.84,48.049,47.738,47.952,45860.8
+1701721800000,47.951,47.964,47.581,47.773,55959.7
+1701721860000,47.773,48.073,47.732,47.923,29422.8
+1701721920000,47.927,48.178,47.809,47.866,38471.8
+1701721980000,47.865,48.05,47.834,47.9,13230.9
+1701722040000,47.906,48.077,47.886,47.975,18722.1
+1701722100000,47.98,48.035,47.801,47.866,18695.6
+1701722160000,47.868,47.88,47.65,47.669,26605.5
+1701722220000,47.67,47.758,47.514,47.741,40938.4
+1701722280000,47.741,47.779,47.574,47.616,19741.2
+1701722340000,47.617,48.138,47.598,47.997,43370.0
+1701722400000,47.997,48.053,47.828,47.875,23483.8
+1701722460000,47.876,47.926,47.8,47.891,17014.4
+1701722520000,47.883,47.899,47.656,47.76,21587.1
+1701722580000,47.755,48.03,47.73,48.025,10294.0
+1701722640000,48.014,48.086,47.904,47.998,19593.9
+1701722700000,47.997,48.396,47.94,48.376,34724.9
+1701722760000,48.386,48.66,48.289,48.372,57155.8
+1701722820000,48.371,48.617,48.292,48.352,39741.7
+1701722880000,48.352,48.382,48.0,48.005,26783.5
+1701722940000,48.011,48.299,47.91,48.184,23551.4
+1701723000000,48.183,48.492,48.172,48.343,30078.2
+1701723060000,48.342,48.422,48.126,48.164,17216.9
+1701723120000,48.165,48.3,48.059,48.206,20783.9
+1701723180000,48.207,48.352,48.153,48.177,12292.5
+1701723240000,48.182,48.292,48.101,48.258,8833.6
+1701723300000,48.258,48.386,48.122,48.16,20992.1
+1701723360000,48.154,48.357,48.119,48.302,10777.8
+1701723420000,48.302,48.463,48.255,48.374,15625.9
+1701723480000,48.373,48.565,48.315,48.546,21834.0
+1701723540000,48.548,48.614,48.32,48.335,23328.0
+1701723600000,48.323,48.66,48.317,48.59,29500.6
+1701723660000,48.59,48.758,48.5,48.624,26003.9
+1701723720000,48.623,48.993,48.55,48.899,33787.1
+1701723780000,48.9,49.235,48.877,49.05,64620.2
+1701723840000,49.041,49.142,48.703,48.835,47271.4
+1701723900000,48.836,48.88,48.644,48.786,20946.5
+1701723960000,48.784,48.798,48.639,48.673,15902.9
+1701724020000,48.668,48.861,48.621,48.787,16463.0
+1701724080000,48.791,48.98,48.773,48.921,21530.5
+1701724140000,48.92,49.207,48.9,49.142,32648.3
+1701724200000,49.144,49.164,48.94,49.08,21971.4
+1701724260000,49.08,49.44,49.02,49.354,42038.9
+1701724320000,49.359,49.49,49.082,49.155,45642.8
+1701724380000,49.142,49.263,49.051,49.235,19011.2
+1701724440000,49.229,49.284,49.025,49.057,18507.3
+1701724500000,49.057,49.24,49.016,49.13,27181.1
+1701724560000,49.132,49.423,49.093,49.319,26549.7
+1701724620000,49.327,49.327,49.092,49.12,21453.4
+1701724680000,49.122,49.171,49.05,49.061,21042.8
+1701724740000,49.064,49.267,49.052,49.162,21085.7
+1701724800000,49.15,49.298,49.094,49.17,18658.6
+1701724860000,49.179,49.398,49.151,49.285,36825.7
+1701724920000,49.284,49.775,49.181,49.75,64317.7
+1701724980000,49.758,50.5,49.63,49.88,266724.2
+1701725040000,49.88,49.961,49.408,49.831,84206.6
+1701725100000,49.811,49.895,49.62,49.64,39871.4
+1701725160000,49.646,49.758,49.527,49.57,28778.7
+1701725220000,49.577,49.74,49.544,49.648,19354.2
+1701725280000,49.648,49.965,49.591,49.823,28385.5
+1701725340000,49.822,49.882,49.6,49.66,20285.8
+1701725400000,49.659,49.863,49.627,49.727,24424.8
+1701725460000,49.726,50.235,49.701,50.144,48249.0
+1701725520000,50.145,51.78,50.027,51.562,289440.0
+1701725580000,51.545,51.8,51.22,51.271,133460.0
+1701725640000,51.266,51.432,50.868,51.053,78718.9
+1701725700000,51.061,51.482,51.028,51.174,45131.0
+1701725760000,51.168,52.65,51.116,52.322,302772.0
+1701725820000,52.322,52.769,52.021,52.349,127067.2
+1701725880000,52.352,52.419,52.149,52.327,49556.8
+1701725940000,52.321,52.368,51.661,51.838,80525.9
+1701726000000,51.838,52.4,51.786,52.135,64169.9
+1701726060000,52.134,52.332,52.002,52.127,33223.3
+1701726120000,52.132,52.178,51.856,51.901,36267.8
+1701726180000,51.903,52.195,51.861,51.918,24994.3
+1701726240000,51.915,52.294,51.915,52.236,32877.1
+1701726300000,52.235,52.506,52.0,52.036,52815.5
+1701726360000,52.049,52.169,51.913,52.1,35298.3
+1701726420000,52.107,53.328,52.062,52.869,160871.3
+1701726480000,52.865,54.118,52.865,53.501,201726.5
+1701726540000,53.5,53.982,53.475,53.622,80831.6
+1701726600000,53.62,53.988,53.313,53.548,78348.4
+1701726660000,53.549,54.88,53.547,54.546,151692.4
+1701726720000,54.547,54.804,53.933,54.743,116205.1
+1701726780000,54.736,54.88,54.4,54.655,81042.9
+1701726840000,54.649,54.746,51.419,52.412,243846.4
+1701726900000,52.413,53.0,52.315,52.501,134595.9
+1701726960000,52.498,52.498,50.451,51.551,246663.3
+1701727020000,51.537,52.084,50.444,51.966,192140.0
+1701727080000,51.979,52.389,51.801,52.277,80445.3
+1701727140000,52.278,52.341,51.5,51.772,63977.3
+1701727200000,51.773,51.965,51.072,51.383,83043.6
+1701727260000,51.372,51.599,50.8,51.423,68369.9
+1701727320000,51.423,52.092,51.303,51.933,60529.8
+1701727380000,51.93,52.143,51.739,51.857,48489.4
+1701727440000,51.85,52.154,51.777,51.777,29594.0
+1701727500000,51.79,52.08,51.736,52.0,31139.4
+1701727560000,52.004,52.006,51.7,51.906,22819.8
+1701727620000,51.911,52.0,51.773,51.864,16868.0
+1701727680000,51.864,52.6,51.855,52.458,69800.8
+1701727740000,52.461,53.249,52.292,52.81,71534.8
+1701727800000,52.813,52.881,52.296,52.539,46825.6
+1701727860000,52.544,52.553,51.801,52.324,58192.8
+1701727920000,52.344,52.448,52.075,52.13,28997.4
+1701727980000,52.134,52.305,52.012,52.1,20336.1
+1701728040000,52.1,52.383,52.051,52.182,20224.0
+1701728100000,52.183,52.227,51.547,52.066,53450.0
+1701728160000,52.082,52.25,51.839,52.232,25304.1
+1701728220000,52.232,52.514,52.197,52.46,29637.6
+1701728280000,52.471,53.001,52.414,52.574,60499.7
+1701728340000,52.575,52.929,52.514,52.744,28992.0
+1701728400000,52.747,52.871,52.52,52.639,25369.8
+1701728460000,52.645,52.83,52.363,52.379,27150.8
+1701728520000,52.38,52.458,52.011,52.125,41417.7
+1701728580000,52.131,52.499,52.056,52.175,23452.7
+1701728640000,52.176,52.459,52.16,52.359,16888.1
+1701728700000,52.36,52.822,52.328,52.5,30670.4
+1701728760000,52.5,52.775,52.277,52.659,30389.3
+1701728820000,52.66,52.66,52.2,52.369,25027.6
+1701728880000,52.368,52.6,52.184,52.574,20257.7
+1701728940000,52.573,52.64,52.466,52.615,18134.6
+1701729000000,52.629,52.637,52.38,52.423,20511.6
+1701729060000,52.429,52.579,52.278,52.459,28001.3
+1701729120000,52.455,52.47,52.228,52.315,18230.7
+1701729180000,52.324,52.336,51.782,51.974,45691.0
+1701729240000,51.987,52.099,51.669,51.912,40118.7
+1701729300000,51.926,51.962,51.151,51.488,61533.5
+1701729360000,51.491,51.8,51.431,51.648,27886.9
+1701729420000,51.646,52.456,51.633,52.422,50122.5
+1701729480000,52.411,52.583,52.205,52.232,29014.8
+1701729540000,52.236,52.344,52.101,52.334,18275.8
+1701729600000,52.34,52.525,51.93,51.943,21049.6
+1701729660000,51.941,52.005,51.693,51.801,26904.4
+1701729720000,51.804,52.176,51.794,51.923,14960.9
+1701729780000,51.924,51.984,51.69,51.732,13199.7
+1701729840000,51.742,51.82,51.577,51.625,12530.8
+1701729900000,51.637,51.839,51.586,51.832,14414.5
+1701729960000,51.823,51.965,51.602,51.619,18005.1
+1701730020000,51.618,51.626,50.01,50.233,133714.0
+1701730080000,50.248,50.782,50.248,50.684,45220.7
+1701730140000,50.691,51.0,50.64,50.854,28241.9
+1701730200000,50.867,51.6,50.809,51.274,32794.9
+1701730260000,51.275,51.3,51.066,51.094,14426.9
+1701730320000,51.095,51.1,50.821,51.091,17518.9
+1701730380000,51.093,51.094,50.902,50.912,9251.4
+1701730440000,50.913,51.271,50.8,51.109,20711.7
+1701730500000,51.11,51.169,50.84,50.991,16540.5
+1701730560000,50.992,51.276,50.968,51.114,22245.4
+1701730620000,51.13,51.33,51.13,51.223,11666.3
+1701730680000,51.225,51.263,51.008,51.154,13397.5
+1701730740000,51.148,51.251,51.134,51.177,9771.0
+1701730800000,51.176,51.181,50.862,50.867,15271.4
+1701730860000,50.871,51.097,50.519,50.845,41950.0
+1701730920000,50.839,51.226,50.802,51.219,20864.1
+1701730980000,51.217,51.398,51.018,51.03,34088.6
+1701731040000,51.038,51.062,50.835,50.929,19888.8
+1701731100000,50.925,51.119,50.756,51.075,21353.2
+1701731160000,51.074,51.088,50.58,50.739,18449.9
+1701731220000,50.74,50.855,50.624,50.718,14150.4
+1701731280000,50.719,50.893,50.716,50.864,11254.7
+1701731340000,50.864,51.269,50.854,51.22,19633.6
+1701731400000,51.235,51.507,51.18,51.199,24023.5
+1701731460000,51.203,51.387,51.12,51.31,22910.0
+1701731520000,51.312,51.65,51.281,51.415,23575.3
+1701731580000,51.413,51.449,51.3,51.315,11174.3
+1701731640000,51.315,51.65,51.294,51.53,18983.2
+1701731700000,51.53,51.988,51.477,51.616,27776.0
+1701731760000,51.615,51.819,51.566,51.65,17860.8
+1701731820000,51.646,51.647,51.405,51.508,15991.1
+1701731880000,51.511,51.598,51.362,51.545,15932.9
+1701731940000,51.54,51.708,51.501,51.603,14570.2
+1701732000000,51.604,51.673,51.396,51.433,10438.7
+1701732060000,51.446,51.644,51.425,51.609,8727.2
+1701732120000,51.608,51.883,51.605,51.778,13219.2
+1701732180000,51.768,51.813,51.66,51.668,9929.5
+1701732240000,51.687,51.698,51.6,51.644,5458.6
+1701732300000,51.641,51.717,51.553,51.559,9693.3
+1701732360000,51.562,51.64,51.2,51.388,15419.5
+1701732420000,51.379,51.391,51.026,51.104,20363.9
+1701732480000,51.101,51.156,50.881,50.99,20652.9
+1701732540000,50.99,51.158,50.894,51.154,17607.5
+1701732600000,51.15,51.15,50.852,51.025,17262.6
+1701732660000,51.038,51.36,50.88,51.101,18475.9
+1701732720000,51.1,51.242,51.04,51.193,11651.8
+1701732780000,51.192,51.44,51.136,51.391,8467.1
+1701732840000,51.382,51.5,51.331,51.431,12687.4
+1701732900000,51.431,51.66,51.41,51.659,16399.4
+1701732960000,51.65,51.676,51.432,51.485,11372.9
+1701733020000,51.485,51.512,51.29,51.296,10382.5
+1701733080000,51.293,51.6,51.26,51.56,12243.0
+1701733140000,51.558,51.574,51.289,51.319,9758.1
+1701733200000,51.326,51.343,51.03,51.184,19570.5
+1701733260000,51.183,51.413,51.155,51.3,12651.6
+1701733320000,51.3,51.422,51.285,51.355,5463.6
+1701733380000,51.354,51.591,51.3,51.529,11273.8
+1701733440000,51.529,51.693,51.444,51.46,17284.3
+1701733500000,51.456,51.63,51.454,51.591,10262.1
+1701733560000,51.591,51.67,51.541,51.618,9578.9
+1701733620000,51.618,51.799,51.552,51.685,13162.0
+1701733680000,51.691,51.953,51.644,51.818,14829.6
+1701733740000,51.815,51.939,51.551,51.619,28281.3
+1701733800000,51.624,51.983,51.476,51.898,34622.1
+1701733860000,51.898,52.0,51.732,51.909,16956.6
+1701733920000,51.91,51.96,51.833,51.9,10586.1
+1701733980000,51.897,52.608,51.896,52.167,49609.2
+1701734040000,52.168,52.34,52.064,52.252,26446.7
+1701734100000,52.251,52.474,52.14,52.414,28908.2
+1701734160000,52.414,52.6,52.331,52.549,19338.1
+1701734220000,52.552,52.799,52.262,52.312,36363.8
+1701734280000,52.315,52.476,52.125,52.269,24790.1
+1701734340000,52.247,52.333,52.089,52.301,13296.8
+1701734400000,52.296,52.5,51.775,51.946,41465.9
+1701734460000,51.947,52.186,51.884,51.885,22706.0
+1701734520000,51.889,52.068,51.715,51.857,18523.4
+1701734580000,51.852,51.928,51.123,51.396,59762.2
+1701734640000,51.402,51.414,50.794,50.797,41793.6
+1701734700000,50.796,51.028,50.521,50.974,74924.2
+1701734760000,50.973,51.3,50.946,51.035,32895.4
+1701734820000,51.05,51.177,50.91,51.024,24290.4
+1701734880000,51.023,51.176,50.76,51.093,30483.2
+1701734940000,51.093,51.119,50.7,50.95,19655.4
+1701735000000,50.955,51.234,50.914,51.101,20310.4
+1701735060000,51.106,51.624,51.057,51.475,32356.8
+1701735120000,51.468,51.491,51.205,51.307,13511.6
+1701735180000,51.308,51.431,51.245,51.257,11938.0
+1701735240000,51.264,51.448,51.244,51.324,7347.5
+1701735300000,51.325,51.392,51.009,51.056,13666.2
+1701735360000,51.057,51.305,51.039,51.095,13545.1
+1701735420000,51.087,51.186,51.047,51.057,7645.2
+1701735480000,51.059,51.156,51.039,51.051,7188.2
+1701735540000,51.056,51.078,50.863,50.888,15776.3
+1701735600000,50.894,51.185,50.888,51.164,12787.7
+1701735660000,51.165,51.466,51.123,51.237,15297.9
+1701735720000,51.243,51.531,51.171,51.52,14466.0
+1701735780000,51.519,51.699,51.403,51.603,14346.3
+1701735840000,51.602,51.611,51.334,51.335,18525.5
+1701735900000,51.334,51.447,51.188,51.434,13310.7
+1701735960000,51.434,51.522,51.36,51.472,7792.1
+1701736020000,51.467,51.563,51.351,51.51,8771.5
+1701736080000,51.509,51.914,51.483,51.893,20819.3
+1701736140000,51.893,52.052,51.767,51.88,24769.8
+1701736200000,51.883,52.13,51.852,52.017,24247.1
+1701736260000,52.028,52.144,51.896,52.062,16629.9
+1701736320000,52.06,52.174,51.853,51.876,20945.2
+1701736380000,51.876,51.901,51.261,51.388,35303.4
+1701736440000,51.383,51.665,51.353,51.577,12488.1
+1701736500000,51.578,51.943,51.5,51.914,14754.8
+1701736560000,51.913,52.234,51.881,51.988,24790.5
+1701736620000,51.986,52.079,51.849,52.012,13894.2
+1701736680000,52.013,52.046,51.912,51.991,9310.0
+1701736740000,51.991,52.094,51.934,51.972,8017.5
+1701736800000,51.973,52.15,51.933,52.101,10646.9
+1701736860000,52.101,52.15,51.903,51.937,14780.1
+1701736920000,51.939,51.967,51.762,51.819,11876.3
+1701736980000,51.826,52.016,51.813,51.963,6750.5
+1701737040000,51.965,52.164,51.92,52.076,11504.6
+1701737100000,52.07,52.38,51.794,51.802,28603.7
+1701737160000,51.803,52.049,51.664,51.697,15217.0
+1701737220000,51.706,51.884,51.7,51.784,11551.0
+1701737280000,51.792,52.161,51.783,51.966,14079.0
+1701737340000,51.967,52.105,51.914,52.036,17516.9
+1701737400000,52.055,52.091,51.8,51.86,7821.7
+1701737460000,51.861,51.998,51.721,51.731,15913.9
+1701737520000,51.731,51.821,51.636,51.812,17816.7
+1701737580000,51.816,51.918,51.733,51.733,6256.7
+1701737640000,51.738,51.931,51.644,51.864,13648.5
+1701737700000,51.87,51.889,51.653,51.675,6728.9
+1701737760000,51.673,51.796,51.637,51.744,6034.1
+1701737820000,51.743,51.75,51.55,51.633,12490.4
+1701737880000,51.628,51.696,51.34,51.482,18791.8
+1701737940000,51.47,51.488,51.341,51.428,15019.9
+1701738000000,51.428,51.476,51.1,51.172,20833.7
+1701738060000,51.178,51.596,51.162,51.467,16365.3
+1701738120000,51.469,51.505,51.382,51.391,9696.4
+1701738180000,51.39,51.407,51.141,51.141,9296.8
+1701738240000,51.141,51.282,51.082,51.177,11491.1
+1701738300000,51.186,51.313,51.05,51.078,11072.6
+1701738360000,51.077,51.359,51.036,51.12,17552.5
+1701738420000,51.124,51.13,50.889,51.001,23695.3
+1701738480000,51.001,51.299,50.978,51.217,12348.8
+1701738540000,51.217,51.254,51.05,51.092,12359.8
+1701738600000,51.089,51.364,51.05,51.338,14413.1
+1701738660000,51.342,51.427,51.071,51.222,7994.9
+1701738720000,51.219,51.25,51.0,51.006,7712.9
+1701738780000,51.006,51.032,50.84,50.903,13062.4
+1701738840000,50.9,51.067,50.713,50.824,22096.3
+1701738900000,50.826,51.037,50.466,51.012,67465.7
+1701738960000,51.014,51.016,50.604,50.646,18340.1
+1701739020000,50.65,50.856,50.014,50.278,52621.8
+1701739080000,50.261,50.364,47.94,48.918,338030.4
+1701739140000,48.918,49.316,48.87,49.139,93750.7
+1701739200000,49.14,49.737,49.03,49.569,57051.6
+1701739260000,49.574,49.735,49.126,49.334,42547.3
+1701739320000,49.339,49.445,49.063,49.396,33570.4
+1701739380000,49.391,49.41,49.136,49.218,23839.6
+1701739440000,49.221,49.34,49.088,49.208,20568.7
+1701739500000,49.212,49.282,48.728,48.827,47070.3
+1701739560000,48.825,49.176,48.504,49.134,49967.7
+1701739620000,49.128,49.5,49.076,49.446,25003.2
+1701739680000,49.45,49.502,49.068,49.08,23042.9
+1701739740000,49.086,49.278,49.069,49.233,13202.7
+1701739800000,49.232,49.251,48.911,48.929,22342.4
+1701739860000,48.93,49.54,48.892,49.199,34465.7
+1701739920000,49.194,49.295,49.005,49.062,20326.3
+1701739980000,49.063,49.327,49.059,49.21,14193.4
+1701740040000,49.2,49.615,49.158,49.53,23758.5
+1701740100000,49.53,49.77,49.445,49.727,25184.0
+1701740160000,49.736,49.8,49.501,49.724,24565.6
+1701740220000,49.725,49.737,49.523,49.631,10956.9
+1701740280000,49.632,49.66,49.436,49.521,10844.3
+1701740340000,49.52,49.677,49.472,49.511,8777.9
+1701740400000,49.518,49.68,49.401,49.596,14294.6
+1701740460000,49.597,49.752,49.572,49.685,11853.1
+1701740520000,49.681,49.763,49.596,49.596,11355.9
+1701740580000,49.6,49.617,49.351,49.364,10296.8
+1701740640000,49.365,49.501,49.233,49.286,11740.8
+1701740700000,49.288,49.531,49.288,49.487,9313.4
+1701740760000,49.495,49.724,49.403,49.701,15267.2
+1701740820000,49.7,49.758,49.536,49.557,8598.6
+1701740880000,49.558,49.564,49.35,49.427,10949.7
+1701740940000,49.428,49.463,49.351,49.417,7199.0
+1701741000000,49.417,49.438,49.08,49.225,20962.0
+1701741060000,49.241,49.453,49.203,49.397,14234.7
+1701741120000,49.397,49.47,49.276,49.284,21400.3
+1701741180000,49.294,49.373,49.118,49.28,15802.0
+1701741240000,49.284,49.551,49.183,49.499,18794.0
+1701741300000,49.499,49.644,49.476,49.542,11695.5
+1701741360000,49.542,49.589,49.439,49.49,5771.5
+1701741420000,49.491,49.795,49.491,49.751,27056.4
+1701741480000,49.75,49.82,49.623,49.735,11055.1
+1701741540000,49.735,49.744,49.386,49.637,25656.1
+1701741600000,49.638,49.638,49.477,49.478,6359.3
+1701741660000,49.477,49.5,49.251,49.315,14079.9
+1701741720000,49.307,49.322,49.189,49.191,14075.7
+1701741780000,49.191,49.267,49.086,49.107,12488.4
+1701741840000,49.106,49.192,49.08,49.103,15663.7
+1701741900000,49.102,49.102,48.728,48.731,40108.2
+1701741960000,48.745,48.879,48.592,48.698,35302.5
+1701742020000,48.706,48.762,48.2,48.227,67911.7
+1701742080000,48.233,48.573,48.096,48.514,54442.7
+1701742140000,48.515,48.915,48.38,48.868,31769.4
+1701742200000,48.867,48.867,48.409,48.475,23365.1
+1701742260000,48.472,48.494,47.522,47.732,134323.2
+1701742320000,47.738,48.172,47.732,47.991,42052.4
+1701742380000,47.989,48.173,47.926,48.038,33069.2
+1701742440000,48.04,48.1,47.908,47.991,25831.7
+1701742500000,47.992,48.127,47.791,47.835,27084.1
+1701742560000,47.83,47.857,46.664,46.707,233022.6
+1701742620000,46.706,47.223,46.678,47.194,64331.3
+1701742680000,47.192,47.5,47.124,47.24,50452.8
+1701742740000,47.234,47.43,47.031,47.238,44933.6
+1701742800000,47.232,47.429,47.132,47.271,26284.2
+1701742860000,47.288,47.599,47.271,47.524,25540.9
+1701742920000,47.523,47.77,47.506,47.61,25206.5
+1701742980000,47.615,48.136,47.615,48.088,42846.4
+1701743040000,48.082,48.46,48.015,48.291,44568.8
+1701743100000,48.292,48.51,48.209,48.436,25597.2
+1701743160000,48.435,48.462,48.218,48.273,22684.8
+1701743220000,48.273,48.449,48.158,48.371,16775.8
+1701743280000,48.375,48.792,48.361,48.613,25454.9
+1701743340000,48.609,48.734,48.438,48.577,17359.5
+1701743400000,48.576,48.799,48.473,48.744,24130.6
+1701743460000,48.744,48.893,48.652,48.803,21014.8
+1701743520000,48.802,48.828,48.6,48.645,16533.5
+1701743580000,48.644,48.857,48.51,48.819,22522.3
+1701743640000,48.804,49.077,48.78,49.041,22931.6
+1701743700000,49.041,49.35,48.929,48.929,39529.7
+1701743760000,48.928,48.943,48.719,48.777,15280.9
+1701743820000,48.778,48.793,48.608,48.721,12568.1
+1701743880000,48.72,48.738,48.615,48.738,8245.8
+1701743940000,48.734,48.807,48.271,48.578,26749.6
+1701744000000,48.588,48.826,48.561,48.738,11417.7
+1701744060000,48.742,48.98,48.734,48.932,11347.9
+1701744120000,48.932,49.199,48.912,49.163,21583.0
+1701744180000,49.163,49.211,49.004,49.129,20149.2
+1701744240000,49.134,49.134,48.959,49.072,16311.0
+1701744300000,49.065,49.15,48.982,49.004,6714.1
+1701744360000,49.005,49.02,48.723,48.86,14402.4
+1701744420000,48.863,49.299,48.838,49.271,13753.7
+1701744480000,49.268,49.397,49.13,49.162,21240.4
+1701744540000,49.161,49.491,49.154,49.418,23787.3
+1701744600000,49.418,49.473,49.144,49.161,21939.1
+1701744660000,49.166,49.29,49.005,49.049,9633.2
+1701744720000,49.05,49.159,48.87,49.101,23113.2
+1701744780000,49.104,49.185,49.0,49.055,9447.7
+1701744840000,49.069,49.166,48.95,49.008,11281.8
+1701744900000,49.008,49.055,48.879,48.995,8080.8
+1701744960000,48.994,49.042,48.804,48.918,12147.3
+1701745020000,48.915,49.141,48.906,49.059,11070.7
+1701745080000,49.06,49.068,48.781,48.81,8263.7
+1701745140000,48.811,48.999,48.745,48.916,9586.3
+1701745200000,48.911,48.973,48.8,48.879,10642.5
+1701745260000,48.874,49.088,48.868,48.884,10747.4
+1701745320000,48.884,48.916,48.652,48.652,13581.7
+1701745380000,48.656,48.835,48.503,48.818,13296.7
+1701745440000,48.819,48.87,48.724,48.752,7560.7
+1701745500000,48.755,49.0,48.748,48.999,11630.5
+1701745560000,49.0,49.35,48.953,49.332,17277.1
+1701745620000,49.34,49.499,49.173,49.46,24992.2
+1701745680000,49.453,49.48,49.145,49.243,12462.6
+1701745740000,49.237,49.4,49.181,49.289,12763.9
+1701745800000,49.289,49.308,49.146,49.146,5967.3
+1701745860000,49.145,49.227,48.947,48.964,15376.3
+1701745920000,48.966,49.152,48.96,49.06,8110.8
+1701745980000,49.062,49.337,49.055,49.139,10134.8
+1701746040000,49.131,49.212,49.077,49.166,3829.4
+1701746100000,49.168,49.338,49.087,49.27,10969.2
+1701746160000,49.264,49.31,49.096,49.171,4973.8
+1701746220000,49.17,49.176,49.006,49.015,5700.8
+1701746280000,49.016,49.296,49.016,49.28,5061.3
+1701746340000,49.275,49.5,49.275,49.464,14148.0
+1701746400000,49.457,49.51,49.287,49.348,13450.7
+1701746460000,49.348,49.348,49.201,49.263,7302.3
+1701746520000,49.267,49.275,49.028,49.058,11780.7
+1701746580000,49.058,49.193,48.897,49.17,26401.0
+1701746640000,49.17,49.4,49.147,49.357,20224.4
+1701746700000,49.352,49.359,49.0,49.089,15225.5
+1701746760000,49.09,49.15,49.04,49.04,6196.5
+1701746820000,49.056,49.112,49.046,49.09,3731.4
+1701746880000,49.091,49.207,49.048,49.057,9263.6
+1701746940000,49.056,49.168,48.86,48.993,13100.0
+1701747000000,48.989,49.171,48.932,48.939,9858.1
+1701747060000,48.937,49.085,48.898,49.045,7261.8
+1701747120000,49.042,49.2,48.946,49.167,19775.4
+1701747180000,49.167,49.212,48.976,49.004,12666.3
+1701747240000,49.002,49.055,48.972,48.994,5618.6
+1701747300000,48.995,49.11,48.983,49.088,7136.1
+1701747360000,49.076,49.09,48.944,48.959,6154.1
+1701747420000,48.961,49.02,48.93,48.954,5130.7
+1701747480000,48.953,49.297,48.947,49.252,17092.8
+1701747540000,49.252,49.296,49.144,49.29,11396.1
+1701747600000,49.283,49.296,49.139,49.25,7435.4
+1701747660000,49.251,49.385,49.098,49.166,12820.8
+1701747720000,49.166,49.212,48.983,49.077,13152.5
+1701747780000,49.077,49.1,48.88,48.949,11685.0
+1701747840000,48.945,48.994,48.884,48.927,8342.1
+1701747900000,48.928,48.947,48.614,48.708,18753.0
+1701747960000,48.717,48.762,48.653,48.7,9723.2
+1701748020000,48.705,48.826,48.658,48.793,13324.2
+1701748080000,48.793,49.145,48.773,49.129,15095.0
+1701748140000,49.129,49.272,49.024,49.238,11035.8
+1701748200000,49.239,49.349,49.117,49.127,21262.5
+1701748260000,49.125,49.223,49.0,49.067,7296.1
+1701748320000,49.06,49.207,49.052,49.144,6615.8
+1701748380000,49.15,49.272,49.125,49.264,7561.2
+1701748440000,49.272,49.324,49.156,49.202,6495.2
+1701748500000,49.204,49.265,49.031,49.13,11037.4
+1701748560000,49.13,49.224,49.116,49.176,4186.1
+1701748620000,49.175,49.3,49.134,49.284,7667.8
+1701748680000,49.285,49.445,49.154,49.256,15766.6
+1701748740000,49.259,49.343,49.133,49.265,10782.0
+1701748800000,49.268,49.294,49.166,49.189,5373.4
+1701748860000,49.192,49.3,49.099,49.222,10652.2
+1701748920000,49.21,49.22,48.905,48.936,9998.4
+1701748980000,48.93,48.982,48.888,48.965,6933.5
+1701749040000,48.963,49.12,48.935,48.973,5944.8
+1701749100000,48.967,49.043,48.8,48.826,10992.8
+1701749160000,48.825,49.184,48.825,49.148,10624.4
+1701749220000,49.149,49.161,48.962,49.062,6415.4
+1701749280000,49.056,49.198,49.02,49.062,10879.5
+1701749340000,49.057,49.057,48.818,48.851,10637.3
+1701749400000,48.866,49.091,48.832,49.0,16587.5
+1701749460000,48.988,48.988,48.73,48.795,12761.3
+1701749520000,48.794,48.827,48.349,48.479,28518.6
+1701749580000,48.481,48.708,48.481,48.53,13876.2
+1701749640000,48.526,48.629,48.509,48.536,11120.8
+1701749700000,48.534,48.769,48.105,48.301,38794.0
+1701749760000,48.305,48.444,48.194,48.386,17965.5
+1701749820000,48.393,48.589,48.371,48.569,9258.9
+1701749880000,48.572,49.199,48.572,49.145,34574.9
+1701749940000,49.144,49.284,49.03,49.243,26241.1
+1701750000000,49.234,49.3,49.104,49.119,19500.9
+1701750060000,49.125,49.375,49.085,49.232,16682.6
+1701750120000,49.231,49.28,49.068,49.219,11902.9
+1701750180000,49.22,49.309,49.113,49.15,7370.1
+1701750240000,49.147,49.147,49.047,49.081,4435.2
+1701750300000,49.079,49.241,49.079,49.228,8251.0
+1701750360000,49.227,49.342,49.152,49.211,12736.0
+1701750420000,49.212,49.295,49.125,49.214,8302.0
+1701750480000,49.214,49.283,49.115,49.158,6427.8
+1701750540000,49.17,49.222,49.088,49.168,5950.1
+1701750600000,49.17,49.32,49.147,49.312,6089.2
+1701750660000,49.311,49.847,49.261,49.524,45329.3
+1701750720000,49.525,49.756,49.397,49.676,28814.0
+1701750780000,49.656,50.183,49.567,49.936,63386.4
+1701750840000,49.935,50.2,49.863,50.054,32599.6
+1701750900000,50.054,50.311,50.004,50.217,38850.6
+1701750960000,50.217,50.217,49.903,49.922,18732.2
+1701751020000,49.923,50.054,49.903,49.94,11674.3
+1701751080000,49.941,50.172,49.877,50.056,17881.4
+1701751140000,50.059,50.085,49.91,49.966,8551.2
+1701751200000,49.979,50.111,49.955,50.044,10532.7
+1701751260000,50.057,50.211,50.018,50.089,20975.7
+1701751320000,50.089,50.679,50.046,50.487,55721.1
+1701751380000,50.488,50.578,50.311,50.441,35008.6
+1701751440000,50.448,50.488,50.342,50.384,17498.0
+1701751500000,50.388,50.537,50.277,50.297,18412.4
+1701751560000,50.297,50.418,50.17,50.313,18564.2
+1701751620000,50.314,50.331,50.045,50.197,20635.4
+1701751680000,50.195,50.208,50.042,50.091,12388.3
+1701751740000,50.089,50.156,50.067,50.117,8563.0
+1701751800000,50.118,50.25,49.9,50.01,24589.5
+1701751860000,50.013,50.1,49.982,50.07,12877.7
+1701751920000,50.068,50.091,49.691,49.974,25513.7
+1701751980000,49.971,50.264,49.966,50.12,19035.9
+1701752040000,50.125,50.2,50.066,50.156,10113.0
+1701752100000,50.171,50.397,50.152,50.326,27289.0
+1701752160000,50.321,50.386,50.139,50.348,14169.1
+1701752220000,50.348,50.46,50.248,50.375,16342.6
+1701752280000,50.374,50.383,50.21,50.344,7868.5
+1701752340000,50.343,50.444,50.195,50.395,14709.2
+1701752400000,50.395,50.468,50.088,50.259,14015.3
+1701752460000,50.258,50.288,50.001,50.108,19854.0
+1701752520000,50.109,50.154,49.951,50.044,14811.3
+1701752580000,50.051,50.091,49.841,49.891,16676.1
+1701752640000,49.889,50.15,49.865,50.047,10601.0
+1701752700000,50.048,50.117,49.907,49.978,14957.6
+1701752760000,49.99,49.997,49.815,49.903,11588.5
+1701752820000,49.903,50.0,49.811,49.815,15050.8
+1701752880000,49.832,49.955,49.815,49.902,9922.4
+1701752940000,49.902,49.96,49.818,49.86,11028.4
+1701753000000,49.853,50.133,49.847,50.056,15687.4
+1701753060000,50.056,50.088,49.822,50.017,16321.2
+1701753120000,50.015,50.017,49.901,49.983,10966.9
+1701753180000,49.98,50.055,49.884,49.959,11458.1
+1701753240000,49.957,50.0,49.905,49.927,3702.6
+1701753300000,49.919,49.997,49.768,49.981,15403.4
+1701753360000,49.977,50.15,49.931,50.066,18187.2
+1701753420000,50.067,50.287,49.957,50.257,14410.3
+1701753480000,50.266,50.288,50.056,50.104,15890.4
+1701753540000,50.103,50.25,50.085,50.212,9244.0
+1701753600000,50.212,50.43,50.176,50.377,17653.8
+1701753660000,50.375,50.394,50.237,50.378,9651.3
+1701753720000,50.378,50.561,50.318,50.448,20181.0
+1701753780000,50.449,50.556,50.21,50.238,17990.4
+1701753840000,50.243,50.317,50.062,50.135,6888.7
+1701753900000,50.134,50.203,50.0,50.035,11074.2
+1701753960000,50.032,50.225,49.927,50.214,18198.2
+1701754020000,50.211,50.288,50.0,50.05,17115.2
+1701754080000,50.049,50.068,49.95,50.013,7762.4
+1701754140000,50.014,50.133,49.972,50.063,10870.5
+1701754200000,50.056,50.368,50.016,50.26,11254.4
+1701754260000,50.257,50.348,50.15,50.155,6470.0
+1701754320000,50.153,50.171,50.008,50.025,5309.4
+1701754380000,50.025,50.13,50.022,50.047,5848.6
+1701754440000,50.047,50.114,50.021,50.112,5389.3
+1701754500000,50.113,50.177,49.998,50.03,6063.6
+1701754560000,50.028,50.1,50.0,50.08,3897.6
+1701754620000,50.085,50.162,50.029,50.032,9160.1
+1701754680000,50.034,50.083,50.02,50.053,4005.1
+1701754740000,50.058,50.377,50.045,50.314,10694.3
+1701754800000,50.315,50.554,50.315,50.381,25561.7
+1701754860000,50.384,50.79,50.3,50.771,18560.9
+1701754920000,50.781,51.059,50.493,50.581,59777.7
+1701754980000,50.581,50.721,50.477,50.501,21686.4
+1701755040000,50.497,50.543,50.391,50.444,11297.9
+1701755100000,50.445,50.459,50.219,50.23,17252.3
+1701755160000,50.232,50.415,50.232,50.325,10945.8
+1701755220000,50.324,50.461,50.267,50.451,10420.0
+1701755280000,50.456,50.538,50.382,50.525,9323.8
+1701755340000,50.516,50.85,50.468,50.848,15486.1
+1701755400000,50.844,50.901,50.375,50.506,22664.0
+1701755460000,50.504,50.59,50.327,50.34,11132.1
+1701755520000,50.339,50.4,50.242,50.364,11061.0
+1701755580000,50.364,50.41,50.257,50.358,9498.1
+1701755640000,50.362,50.53,50.336,50.501,4746.9
+1701755700000,50.503,50.509,50.364,50.428,7406.5
+1701755760000,50.42,50.564,50.419,50.481,6024.7
+1701755820000,50.484,50.654,50.472,50.579,16306.3
+1701755880000,50.576,50.638,50.512,50.517,5889.8
+1701755940000,50.529,50.534,50.364,50.431,10064.5
+1701756000000,50.431,50.48,50.198,50.43,13824.9
+1701756060000,50.427,50.429,50.15,50.264,12578.7
+1701756120000,50.264,50.449,50.173,50.33,10872.3
+1701756180000,50.325,50.39,50.188,50.282,7366.3
+1701756240000,50.281,50.288,50.159,50.193,4722.2
+1701756300000,50.197,50.267,50.043,50.116,11952.2
+1701756360000,50.116,50.238,50.082,50.195,9722.7
+1701756420000,50.193,50.193,50.027,50.065,9476.1
+1701756480000,50.065,50.159,49.859,50.052,25855.4
+1701756540000,50.052,50.1,49.969,50.032,6793.2
+1701756600000,50.034,50.273,50.034,50.09,7591.2
+1701756660000,50.089,50.282,50.081,50.239,5929.3
+1701756720000,50.242,50.485,50.223,50.446,7094.5
+1701756780000,50.451,50.6,50.412,50.479,16835.2
+1701756840000,50.475,50.631,50.444,50.537,13785.5
+1701756900000,50.533,50.628,50.424,50.576,13967.1
+1701756960000,50.579,51.579,50.579,51.491,81728.4
+1701757020000,51.516,51.547,51.016,51.09,66239.4
+1701757080000,51.09,51.413,51.053,51.147,25328.4
+1701757140000,51.146,51.193,50.833,51.087,22297.2
+1701757200000,51.086,51.12,50.838,51.08,19163.7
+1701757260000,51.073,51.08,50.803,50.958,17317.2
+1701757320000,50.966,50.974,50.838,50.912,8929.2
+1701757380000,50.913,51.0,50.839,50.877,8967.6
+1701757440000,50.877,51.05,50.869,51.024,11483.9
+1701757500000,51.024,51.029,50.68,50.707,12266.4
+1701757560000,50.695,50.724,50.454,50.508,23607.5
+1701757620000,50.511,50.595,50.21,50.299,33620.1
+1701757680000,50.299,50.327,50.131,50.269,19503.4
+1701757740000,50.257,50.278,50.009,50.052,19870.7
+1701757800000,50.064,50.172,49.556,49.675,57790.8
+1701757860000,49.674,49.705,49.184,49.699,64912.3
+1701757920000,49.7,49.85,49.446,49.631,37049.7
+1701757980000,49.62,49.625,49.142,49.206,30562.4
+1701758040000,49.208,49.431,48.841,49.198,59517.1
+1701758100000,49.198,49.419,49.075,49.121,29381.4
+1701758160000,49.122,49.536,49.093,49.372,24170.4
+1701758220000,49.372,49.462,49.023,49.096,22075.6
+1701758280000,49.105,49.244,48.946,49.193,24957.2
+1701758340000,49.212,49.269,49.132,49.148,13584.6
+1701758400000,49.149,49.231,48.906,49.189,28401.4
+1701758460000,49.19,49.441,49.036,49.419,27595.6
+1701758520000,49.429,49.526,49.32,49.342,19099.8
+1701758580000,49.341,49.464,49.248,49.266,10117.7
+1701758640000,49.268,49.346,49.172,49.269,11197.4
+1701758700000,49.264,49.336,49.228,49.287,10684.6
+1701758760000,49.287,49.482,49.275,49.428,10449.3
+1701758820000,49.434,49.562,49.368,49.493,16706.8
+1701758880000,49.491,49.491,49.218,49.292,22875.2
+1701758940000,49.283,49.316,49.21,49.271,12509.9
+1701759000000,49.27,49.5,49.269,49.488,8207.9
+1701759060000,49.483,49.64,49.481,49.587,17395.9
+1701759120000,49.588,49.692,49.569,49.653,13419.2
+1701759180000,49.653,49.7,49.614,49.683,6967.6
+1701759240000,49.683,49.788,49.53,49.62,20750.9
+1701759300000,49.617,49.619,49.252,49.383,20103.5
+1701759360000,49.387,49.629,49.36,49.528,15857.1
+1701759420000,49.523,49.645,49.415,49.504,7765.7
+1701759480000,49.508,49.585,49.307,49.372,8539.3
+1701759540000,49.375,49.497,49.357,49.478,7205.4
+1701759600000,49.479,49.505,49.337,49.353,6526.1
+1701759660000,49.353,49.369,48.751,48.793,47742.9
+1701759720000,48.794,49.152,48.7,49.063,34398.9
+1701759780000,49.06,49.176,48.993,49.064,17527.0
+1701759840000,49.065,49.683,49.052,49.597,43036.7
+1701759900000,49.597,49.747,49.3,49.394,32452.9
+1701759960000,49.399,49.49,49.097,49.107,25732.1
+1701760020000,49.108,49.53,49.059,49.463,22151.2
+1701760080000,49.463,49.503,49.307,49.499,13171.3
+1701760140000,49.493,49.509,49.119,49.18,14905.3
+1701760200000,49.175,49.6,49.097,49.498,25036.0
+1701760260000,49.497,49.744,49.347,49.707,19373.2
+1701760320000,49.717,50.061,49.603,50.061,42783.6
+1701760380000,50.044,50.3,49.9,50.16,60421.8
+1701760440000,50.148,50.176,49.865,49.935,17775.0
+1701760500000,49.935,50.397,49.935,50.095,32933.8
+1701760560000,50.097,50.15,49.863,49.987,18459.5
+1701760620000,49.985,50.033,49.903,49.926,10821.9
+1701760680000,49.921,49.97,49.691,49.88,14324.3
+1701760740000,49.862,49.901,49.309,49.563,39433.6
+1701760800000,49.564,49.706,49.477,49.485,18692.9
+1701760860000,49.5,49.59,49.366,49.376,14165.5
+1701760920000,49.38,49.588,49.121,49.19,40235.9
+1701760980000,49.181,49.365,49.105,49.202,21887.8
+1701761040000,49.207,49.35,48.98,49.342,45874.7
+1701761100000,49.341,49.666,49.232,49.501,39826.2
+1701761160000,49.501,49.573,49.371,49.433,17422.8
+1701761220000,49.434,49.679,49.433,49.639,16937.0
+1701761280000,49.641,49.761,49.561,49.588,17091.1
+1701761340000,49.589,49.624,49.304,49.337,13237.1
+1701761400000,49.334,49.601,49.111,49.519,20928.9
+1701761460000,49.535,49.749,49.52,49.652,23025.5
+1701761520000,49.649,49.722,49.557,49.579,18007.6
+1701761580000,49.579,49.604,49.301,49.495,13628.9
+1701761640000,49.495,49.652,49.446,49.574,10401.7
+1701761700000,49.574,49.675,49.555,49.65,11193.5
+1701761760000,49.655,49.684,49.547,49.653,8268.1
+1701761820000,49.65,49.714,49.5,49.521,17767.8
+1701761880000,49.527,49.539,49.241,49.271,14744.1
+1701761940000,49.284,49.359,49.133,49.155,10711.8
+1701762000000,49.156,49.239,48.66,48.723,43564.7
+1701762060000,48.72,48.915,48.51,48.531,40801.6
+1701762120000,48.525,48.794,48.223,48.72,66369.0
+1701762180000,48.744,48.85,48.601,48.695,26776.2
+1701762240000,48.691,48.803,48.516,48.654,44041.4
+1701762300000,48.656,49.37,48.504,49.242,48971.9
+1701762360000,49.248,49.281,49.06,49.183,26447.1
+1701762420000,49.171,49.46,49.122,49.401,23340.6
+1701762480000,49.402,49.54,49.346,49.421,18756.4
+1701762540000,49.412,49.559,49.333,49.495,20628.2
+1701762600000,49.491,49.56,49.378,49.427,23905.8
+1701762660000,49.425,49.496,49.286,49.309,11561.4
+1701762720000,49.309,49.468,49.21,49.451,17922.1
+1701762780000,49.452,49.5,49.388,49.462,7608.5
+1701762840000,49.455,49.55,49.319,49.389,11327.6
+1701762900000,49.396,49.549,49.377,49.469,7677.4
+1701762960000,49.466,49.48,49.287,49.441,9110.9
+1701763020000,49.433,49.5,49.414,49.464,8062.4
+1701763080000,49.476,49.493,49.4,49.406,5568.9
+1701763140000,49.405,49.429,49.272,49.322,8266.6
+1701763200000,49.323,49.452,49.066,49.119,21089.0
+1701763260000,49.128,49.605,49.099,49.59,26572.0
+1701763320000,49.597,50.0,49.537,49.856,50437.0
+1701763380000,49.855,49.881,49.618,49.69,18754.9
+1701763440000,49.693,49.855,49.65,49.788,10330.0
+1701763500000,49.791,49.879,49.705,49.847,10607.8
+1701763560000,49.847,50.19,49.701,50.127,34598.9
+1701763620000,50.125,50.188,49.811,49.843,24910.1
+1701763680000,49.843,49.862,49.6,49.689,18803.2
+1701763740000,49.69,49.819,49.671,49.76,8862.7
+1701763800000,49.76,49.857,49.521,49.737,10654.4
+1701763860000,49.735,49.776,49.33,49.519,20966.9
+1701763920000,49.52,49.663,49.431,49.498,15315.7
+1701763980000,49.497,49.662,49.427,49.616,9543.7
+1701764040000,49.612,50.031,49.53,49.914,35729.0
+1701764100000,49.913,49.936,49.718,49.849,20638.9
+1701764160000,49.852,49.876,49.682,49.711,11196.5
+1701764220000,49.705,49.729,49.561,49.594,7378.6
+1701764280000,49.589,49.749,49.553,49.734,8170.8
+1701764340000,49.733,49.829,49.638,49.752,7520.2
+1701764400000,49.754,49.774,49.537,49.642,14329.2
+1701764460000,49.636,49.737,49.595,49.732,4823.1
+1701764520000,49.731,49.731,49.583,49.595,4440.4
+1701764580000,49.595,49.642,49.514,49.541,7056.4
+1701764640000,49.536,49.642,49.442,49.621,13876.8
+1701764700000,49.619,49.716,49.4,49.437,12097.2
+1701764760000,49.43,49.468,49.311,49.352,17577.5
+1701764820000,49.351,49.46,49.205,49.371,15167.2
+1701764880000,49.37,49.41,49.273,49.305,13273.4
+1701764940000,49.321,49.355,49.13,49.183,12064.3
+1701765000000,49.184,49.238,48.88,48.993,26927.1
+1701765060000,48.994,49.04,48.71,48.715,36850.6
+1701765120000,48.715,49.077,48.701,49.068,28306.8
+1701765180000,49.057,49.324,48.982,49.005,22789.5
+1701765240000,49.017,49.04,48.848,49.005,15347.0
+1701765300000,49.008,49.289,48.88,49.237,15809.3
+1701765360000,49.236,49.678,49.197,49.448,33424.4
+1701765420000,49.448,49.448,49.213,49.237,18245.0
+1701765480000,49.241,49.293,49.114,49.161,17073.9
+1701765540000,49.165,49.268,49.01,49.219,13810.2
+1701765600000,49.211,49.455,49.05,49.408,17226.2
+1701765660000,49.409,49.424,49.207,49.23,10606.3
+1701765720000,49.231,49.275,48.994,49.199,16252.5
+1701765780000,49.199,49.318,49.056,49.089,13484.0
+1701765840000,49.1,49.38,49.094,49.264,16806.0
+1701765900000,49.259,49.402,49.14,49.381,10763.6
+1701765960000,49.384,49.511,49.324,49.498,20350.5
+1701766020000,49.495,49.69,49.459,49.599,18604.5
+1701766080000,49.594,49.69,49.456,49.525,17466.5
+1701766140000,49.529,49.605,49.499,49.541,8649.7
+1701766200000,49.547,49.622,49.325,49.6,10775.2
+1701766260000,49.603,49.75,49.581,49.639,20442.4
+1701766320000,49.641,49.91,49.614,49.817,27289.0
+1701766380000,49.817,49.89,49.631,49.66,16055.8
+1701766440000,49.68,49.717,49.6,49.605,8623.4
+1701766500000,49.605,49.728,49.489,49.706,8014.3
+1701766560000,49.702,49.836,49.61,49.82,10110.8
+1701766620000,49.819,50.057,49.793,49.95,39289.8
+1701766680000,49.959,50.049,49.861,50.01,20253.3
+1701766740000,50.012,50.357,49.93,50.331,32156.1
+1701766800000,50.308,51.518,50.074,50.101,156393.4
+1701766860000,50.102,50.144,49.701,49.889,57757.0
+1701766920000,49.896,50.089,49.773,49.99,23168.4
+1701766980000,49.984,50.038,49.811,49.824,18381.3
+1701767040000,49.826,49.857,49.542,49.673,29191.7
+1701767100000,49.669,49.921,49.669,49.797,17755.6
+1701767160000,49.79,49.79,49.641,49.735,10094.6
+1701767220000,49.736,49.979,49.731,49.901,12281.3
+1701767280000,49.904,49.982,49.792,49.979,10071.5
+1701767340000,49.979,50.066,49.803,49.886,12917.0
+1701767400000,49.885,49.896,49.741,49.783,6427.9
+1701767460000,49.789,49.89,49.75,49.853,5978.6
+1701767520000,49.852,50.053,49.663,49.675,14331.6
+1701767580000,49.678,49.837,49.609,49.8,13504.1
+1701767640000,49.799,49.913,49.761,49.86,7434.6
+1701767700000,49.865,50.002,49.807,49.988,11216.1
+1701767760000,49.985,50.248,49.952,50.043,18857.8
+1701767820000,50.046,50.155,50.0,50.021,10563.0
+1701767880000,50.022,50.176,49.924,50.175,15166.8
+1701767940000,50.169,50.5,50.019,50.473,29120.8
+1701768000000,50.469,50.487,50.239,50.377,20252.1
+1701768060000,50.379,50.385,50.154,50.241,9726.8
+1701768120000,50.241,50.243,50.058,50.093,17439.0
+1701768180000,50.098,50.251,50.082,50.211,10979.2
+1701768240000,50.21,50.223,50.069,50.147,9702.4
+1701768300000,50.144,50.331,50.087,50.191,9318.3
+1701768360000,50.194,50.266,50.156,50.185,5057.9
+1701768420000,50.18,50.199,50.128,50.146,4903.9
+1701768480000,50.144,50.227,50.043,50.056,8131.3
+1701768540000,50.063,50.131,49.964,50.094,11031.5
+1701768600000,50.094,50.343,50.061,50.242,9525.8
+1701768660000,50.252,50.358,50.069,50.081,9330.9
+1701768720000,50.081,50.179,50.0,50.094,9077.6
+1701768780000,50.086,50.198,50.058,50.157,3843.6
+1701768840000,50.151,50.237,50.144,50.237,7317.2
+1701768900000,50.225,50.257,50.113,50.15,6218.1
+1701768960000,50.152,50.479,50.124,50.381,21134.0
+1701769020000,50.364,50.55,50.254,50.35,31757.9
+1701769080000,50.349,50.38,50.069,50.146,16207.8
+1701769140000,50.147,50.185,49.972,50.081,11949.6
+1701769200000,50.085,50.177,50.053,50.075,7684.3
+1701769260000,50.074,50.127,49.751,49.953,23423.6
+1701769320000,49.952,49.981,49.878,49.921,8964.6
+1701769380000,49.921,50.007,49.861,49.909,11053.2
+1701769440000,49.896,50.06,49.788,49.915,14939.4
+1701769500000,49.909,49.981,49.831,49.861,7062.3
+1701769560000,49.861,49.993,49.847,49.976,5535.6
+1701769620000,49.97,50.101,49.925,49.995,11991.9
+1701769680000,49.991,50.164,49.936,50.162,6181.7
+1701769740000,50.162,50.178,50.03,50.051,5653.9
+1701769800000,50.051,50.225,50.002,50.172,11200.5
+1701769860000,50.17,50.218,50.102,50.104,7097.1
+1701769920000,50.105,50.217,50.105,50.197,4339.8
+1701769980000,50.2,50.229,50.166,50.217,6677.8
+1701770040000,50.215,50.3,50.166,50.245,12644.5
+1701770100000,50.244,50.297,50.061,50.08,6784.7
+1701770160000,50.079,50.209,50.036,50.121,4289.2
+1701770220000,50.125,50.262,50.082,50.193,10185.7
+1701770280000,50.193,50.22,49.84,49.964,15809.8
+1701770340000,49.964,49.99,49.837,49.864,8516.3
+1701770400000,49.866,49.973,49.81,49.867,11672.0
+1701770460000,49.862,49.902,49.681,49.83,17319.2
+1701770520000,49.831,50.191,49.74,50.109,19492.5
+1701770580000,50.098,50.449,50.088,50.237,28756.9
+1701770640000,50.236,50.279,50.188,50.23,5848.1
+1701770700000,50.227,50.38,50.119,50.289,19170.4
+1701770760000,50.293,50.55,50.292,50.537,34705.9
+1701770820000,50.535,50.55,50.199,50.223,14989.4
+1701770880000,50.221,50.256,50.165,50.233,5644.6
+1701770940000,50.227,50.401,50.214,50.361,7343.7
+1701771000000,50.361,50.443,50.277,50.435,7463.9
+1701771060000,50.426,50.455,50.262,50.283,8995.5
+1701771120000,50.287,50.318,50.106,50.314,12445.1
+1701771180000,50.318,50.386,50.278,50.369,6031.8
+1701771240000,50.368,50.76,50.351,50.678,39032.7
+1701771300000,50.674,50.86,50.503,50.539,33627.8
+1701771360000,50.543,50.59,49.911,50.16,41079.4
+1701771420000,50.159,50.311,50.078,50.136,16189.0
+1701771480000,50.136,50.189,50.022,50.183,9775.3
+1701771540000,50.173,50.219,50.123,50.16,6247.4
+1701771600000,50.159,50.21,50.067,50.19,11494.4
+1701771660000,50.19,50.458,50.138,50.416,12709.4
+1701771720000,50.416,50.416,50.256,50.375,11045.6
+1701771780000,50.375,50.4,50.285,50.317,5962.5
+1701771840000,50.324,50.33,50.2,50.22,6218.9
+1701771900000,50.216,50.252,50.15,50.184,5802.6
+1701771960000,50.184,50.207,50.022,50.093,17602.7
+1701772020000,50.093,50.253,50.08,50.17,5694.8
+1701772080000,50.172,50.266,50.165,50.17,5661.7
+1701772140000,50.164,50.213,50.14,50.165,2466.2
+1701772200000,50.165,50.215,49.928,50.066,16638.2
+1701772260000,50.062,50.062,49.932,49.947,8759.4
+1701772320000,49.942,50.001,49.908,49.921,9821.2
+1701772380000,49.921,50.006,49.793,49.877,15539.0
+1701772440000,49.877,49.903,49.461,49.628,47285.0
+1701772500000,49.634,49.891,49.501,49.52,32260.2
+1701772560000,49.52,49.545,49.237,49.431,36174.0
+1701772620000,49.431,49.569,49.387,49.551,21416.0
+1701772680000,49.57,49.72,49.471,49.518,19097.1
+1701772740000,49.522,49.642,49.522,49.565,7797.5
+1701772800000,49.565,49.631,49.486,49.628,12319.8
+1701772860000,49.62,49.656,49.496,49.524,7905.2
+1701772920000,49.527,49.566,49.434,49.477,8068.5
+1701772980000,49.465,49.499,49.36,49.378,12494.1
+1701773040000,49.377,49.619,49.225,49.601,20264.3
+1701773100000,49.602,49.638,49.4,49.511,11539.9
+1701773160000,49.511,49.544,49.357,49.459,17677.4
+1701773220000,49.462,49.53,49.254,49.352,20705.4
+1701773280000,49.353,49.465,49.335,49.384,8909.2
+1701773340000,49.381,49.381,48.872,49.045,69271.8
+1701773400000,49.045,49.055,48.5,48.793,72621.9
+1701773460000,48.782,48.822,48.494,48.759,45116.8
+1701773520000,48.758,49.0,48.604,48.925,40890.2
+1701773580000,48.921,48.997,48.774,48.98,18281.8
+1701773640000,48.983,49.153,48.867,49.117,20942.9
+1701773700000,49.111,49.129,48.866,48.918,14710.9
+1701773760000,48.921,48.971,48.7,48.78,20751.2
+1701773820000,48.778,48.864,48.655,48.673,16195.3
+1701773880000,48.672,48.884,48.523,48.649,43850.0
+1701773940000,48.648,48.74,48.518,48.729,20977.9
+1701774000000,48.728,48.871,48.61,48.675,23169.2
+1701774060000,48.68,48.757,48.307,48.499,63493.3
+1701774120000,48.497,48.571,48.052,48.079,63733.5
+1701774180000,48.079,48.75,48.01,48.73,52990.6
+1701774240000,48.724,48.99,48.717,48.955,31215.6
+1701774300000,48.954,49.28,48.917,49.129,41424.1
+1701774360000,49.124,49.239,49.001,49.066,20255.8
+1701774420000,49.06,49.245,49.019,49.23,19122.3
+1701774480000,49.23,49.373,49.114,49.157,24324.9
+1701774540000,49.158,49.316,49.064,49.122,19889.7
+1701774600000,49.126,49.197,49.001,49.017,12764.2
+1701774660000,49.017,49.118,49.007,49.048,6128.2
+1701774720000,49.056,49.238,49.044,49.204,9855.4
+1701774780000,49.204,49.284,49.149,49.231,9873.7
+1701774840000,49.235,49.341,49.158,49.331,12071.8
+1701774900000,49.326,49.684,49.297,49.614,40662.3
+1701774960000,49.615,49.623,49.205,49.313,22173.8
+1701775020000,49.305,49.449,49.234,49.287,13964.9
+1701775080000,49.283,49.39,49.226,49.379,13287.9
+1701775140000,49.366,49.493,49.345,49.35,8115.0
+1701775200000,49.349,49.545,49.269,49.494,12907.0
+1701775260000,49.488,49.573,49.241,49.276,10252.8
+1701775320000,49.272,49.341,49.226,49.257,8794.4
+1701775380000,49.26,49.357,49.257,49.287,4111.4
+1701775440000,49.292,49.372,49.126,49.143,14147.5
+1701775500000,49.152,49.374,49.149,49.274,8524.8
+1701775560000,49.268,49.394,49.268,49.305,7849.2
+1701775620000,49.319,49.342,49.265,49.323,5401.9
+1701775680000,49.32,49.356,49.262,49.262,3370.8
+1701775740000,49.267,49.293,49.201,49.229,7534.7
+1701775800000,49.228,49.318,49.156,49.168,8356.4
+1701775860000,49.167,49.295,49.095,49.288,9854.7
+1701775920000,49.288,49.369,49.016,49.059,13907.6
+1701775980000,49.061,49.087,48.938,48.999,21167.8
+1701776040000,48.999,49.2,48.989,49.079,12286.8
+1701776100000,49.076,49.22,49.04,49.188,8976.9
+1701776160000,49.19,49.197,49.008,49.011,6458.5
+1701776220000,49.012,49.105,48.923,49.022,12162.4
+1701776280000,49.02,49.14,48.96,49.067,9630.5
+1701776340000,49.063,49.1,48.992,49.023,6379.3
+1701776400000,49.021,49.132,48.99,49.106,6999.6
+1701776460000,49.104,49.154,49.055,49.114,3811.5
+1701776520000,49.114,49.396,49.097,49.367,12023.8
+1701776580000,49.367,49.471,49.328,49.406,12194.3
+1701776640000,49.402,49.941,49.366,49.682,50954.9
+1701776700000,49.682,49.713,49.426,49.597,25309.4
+1701776760000,49.6,49.636,49.43,49.467,9492.7
+1701776820000,49.466,49.64,49.43,49.485,14339.5
+1701776880000,49.484,49.545,49.442,49.45,6443.5
+1701776940000,49.455,49.535,49.421,49.52,9446.9
+1701777000000,49.52,49.573,49.431,49.553,8048.5
+1701777060000,49.554,49.589,49.514,49.558,8374.1
+1701777120000,49.556,49.719,49.486,49.705,9744.4
+1701777180000,49.703,49.726,49.583,49.626,9411.8
+1701777240000,49.643,49.673,49.489,49.623,11772.0
+1701777300000,49.625,49.845,49.597,49.77,16202.2
+1701777360000,49.771,49.878,49.689,49.848,18145.6
+1701777420000,49.847,50.027,49.782,50.003,22022.6
+1701777480000,50.0,50.001,49.729,49.822,14239.8
+1701777540000,49.823,49.904,49.766,49.777,6505.2
+1701777600000,49.778,49.92,49.764,49.846,11062.1
+1701777660000,49.847,49.984,49.707,49.732,16916.1
+1701777720000,49.732,49.953,49.605,49.87,22256.7
+1701777780000,49.87,50.009,49.78,49.947,17888.7
+1701777840000,49.938,49.986,49.87,49.97,9955.9
+1701777900000,49.972,50.323,49.962,50.296,49510.7
+1701777960000,50.297,50.426,50.16,50.225,39376.3
+1701778020000,50.229,50.486,50.221,50.393,31505.1
+1701778080000,50.396,50.575,50.309,50.478,42706.5
+1701778140000,50.477,50.545,50.4,50.481,22622.5
+1701778200000,50.481,50.546,50.413,50.416,17489.7
+1701778260000,50.418,50.471,50.304,50.422,13162.0
+1701778320000,50.426,50.546,50.34,50.546,18495.1
+1701778380000,50.535,50.564,50.476,50.56,12487.9
+1701778440000,50.551,50.593,50.499,50.548,10756.0
+1701778500000,50.54,50.592,50.468,50.538,12769.6
+1701778560000,50.539,50.78,50.42,50.42,33830.2
+1701778620000,50.424,51.52,50.314,51.095,121464.3
+1701778680000,51.1,51.147,50.908,51.025,34105.6
+1701778740000,51.012,51.065,50.709,50.782,32474.4
+1701778800000,50.782,50.865,50.448,50.575,40756.0
+1701778860000,50.568,50.819,50.501,50.671,26045.1
+1701778920000,50.671,50.689,50.05,50.3,51002.7
+1701778980000,50.3,50.307,49.882,50.079,45928.9
+1701779040000,50.074,50.126,49.971,50.094,23505.1
+1701779100000,50.095,50.2,49.662,49.74,42414.3
+1701779160000,49.747,49.949,49.617,49.89,30214.9
+1701779220000,49.884,49.915,49.719,49.822,15457.9
+1701779280000,49.822,49.92,49.808,49.857,10967.3
+1701779340000,49.866,50.093,49.847,50.04,13301.2
+1701779400000,50.05,50.098,49.827,49.954,24945.2
+1701779460000,49.954,50.1,49.831,49.835,15974.5
+1701779520000,49.838,50.022,49.814,49.937,7720.7
+1701779580000,49.938,49.966,49.811,49.909,18065.7
+1701779640000,49.909,50.05,49.879,50.012,8920.1
+1701779700000,50.009,50.035,49.041,49.144,141348.4
+1701779760000,49.143,49.52,49.042,49.506,48608.3
+1701779820000,49.508,49.531,49.312,49.392,22743.9
+1701779880000,49.392,49.447,49.2,49.377,19514.7
+1701779940000,49.374,49.457,49.256,49.313,14885.0
+1701780000000,49.311,49.345,49.2,49.309,20390.1
+1701780060000,49.308,49.364,49.207,49.263,15661.3
+1701780120000,49.268,49.292,49.0,49.038,30269.5
+1701780180000,49.038,49.307,48.968,49.304,16576.3
+1701780240000,49.304,49.305,49.159,49.257,12786.9
+1701780300000,49.25,49.276,49.157,49.188,11097.6
+1701780360000,49.185,49.498,49.1,49.446,26762.0
+1701780420000,49.444,49.488,49.184,49.223,21192.6
+1701780480000,49.221,49.583,49.221,49.564,29292.2
+1701780540000,49.563,49.633,49.336,49.369,18103.2
+1701780600000,49.368,49.5,49.322,49.484,20213.1
+1701780660000,49.49,49.536,49.359,49.442,9984.6
+1701780720000,49.443,49.456,49.321,49.37,8794.8
+1701780780000,49.363,49.495,49.355,49.474,11565.7
+1701780840000,49.465,49.7,49.458,49.542,16383.4
+1701780900000,49.542,49.613,49.5,49.588,6253.1
+1701780960000,49.575,49.699,49.509,49.656,8798.4
+1701781020000,49.657,49.7,49.52,49.555,9060.1
+1701781080000,49.551,49.603,49.457,49.48,9184.5
+1701781140000,49.483,49.546,49.465,49.49,3738.0
+1701781200000,49.484,49.633,49.47,49.527,8404.0
+1701781260000,49.53,49.629,49.5,49.565,9007.1
+1701781320000,49.56,49.88,49.55,49.706,17397.1
+1701781380000,49.728,50.05,49.666,49.973,34618.6
+1701781440000,49.986,50.025,49.839,49.89,23094.7
+1701781500000,49.888,49.909,49.6,49.719,17356.9
+1701781560000,49.715,49.724,49.407,49.441,18835.7
+1701781620000,49.457,49.608,49.43,49.555,12919.5
+1701781680000,49.556,49.566,49.438,49.483,9506.6
+1701781740000,49.483,49.529,49.467,49.495,4915.9
+1701781800000,49.497,49.503,49.035,49.179,51812.3
+1701781860000,49.179,49.436,48.95,49.38,44597.2
+1701781920000,49.365,49.898,49.34,49.878,42643.7
+1701781980000,49.879,49.986,49.623,49.643,26642.6
+1701782040000,49.642,49.86,49.603,49.746,15092.1
+1701782100000,49.751,49.961,49.735,49.942,15798.1
+1701782160000,49.942,50.357,49.942,50.314,54654.5
+1701782220000,50.317,50.376,50.12,50.12,23327.4
+1701782280000,50.127,50.253,49.74,49.824,29377.8
+1701782340000,49.831,49.9,49.755,49.824,12710.9
+1701782400000,49.828,49.883,49.173,49.332,42991.2
+1701782460000,49.341,49.575,49.295,49.502,19157.4
+1701782520000,49.503,49.888,49.41,49.888,19453.9
+1701782580000,49.887,49.92,49.5,49.654,15641.3
+1701782640000,49.649,49.7,49.526,49.541,10382.2
+1701782700000,49.542,49.697,49.532,49.572,10332.1
+1701782760000,49.57,49.585,49.4,49.469,12679.0
+1701782820000,49.469,49.52,49.4,49.4,13278.8
+1701782880000,49.4,49.415,49.202,49.225,15202.7
+1701782940000,49.22,49.498,49.162,49.495,16793.6
+1701783000000,49.494,49.494,49.193,49.205,18344.4
+1701783060000,49.211,49.6,49.168,49.539,20381.3
+1701783120000,49.538,49.545,49.325,49.423,11745.2
+1701783180000,49.421,49.784,49.404,49.616,18459.2
+1701783240000,49.626,49.694,49.41,49.412,9613.7
+1701783300000,49.41,49.554,49.313,49.323,10290.4
+1701783360000,49.327,49.519,49.253,49.45,11416.9
+1701783420000,49.459,49.468,49.347,49.366,4591.8
+1701783480000,49.366,49.417,49.301,49.366,10521.2
+1701783540000,49.358,49.367,49.264,49.299,8145.6
+1701783600000,49.304,49.437,49.288,49.399,14005.7
+1701783660000,49.399,49.485,49.28,49.349,10825.6
+1701783720000,49.326,49.486,49.276,49.392,17714.6
+1701783780000,49.391,49.391,49.166,49.222,16407.1
+1701783840000,49.216,49.287,48.912,49.047,45470.9
+1701783900000,49.047,49.178,48.861,48.992,49629.7
+1701783960000,48.994,49.208,48.751,49.198,49624.5
+1701784020000,49.198,49.3,49.105,49.234,20014.6
+1701784080000,49.244,49.364,49.064,49.278,16169.3
+1701784140000,49.276,49.319,49.13,49.254,8892.3
+1701784200000,49.259,49.259,48.912,48.947,14166.7
+1701784260000,48.946,49.027,48.751,48.803,31806.5
+1701784320000,48.803,49.174,48.775,49.166,22644.9
+1701784380000,49.166,49.249,48.978,49.09,22029.9
+1701784440000,49.088,49.278,49.039,49.222,10874.3
+1701784500000,49.221,49.297,49.048,49.131,9634.9
+1701784560000,49.132,49.138,48.807,48.828,18258.9
+1701784620000,48.828,48.971,48.8,48.948,18369.6
+1701784680000,48.948,48.989,48.848,48.888,10150.5
+1701784740000,48.879,48.963,48.86,48.938,4520.9
+1701784800000,48.932,49.051,48.702,48.75,21894.4
+1701784860000,48.753,49.037,48.62,49.02,40436.6
+1701784920000,49.021,49.398,49.019,49.093,46362.3
+1701784980000,49.097,49.377,49.094,49.345,21835.7
+1701785040000,49.339,49.344,49.142,49.242,14087.8
+1701785100000,49.245,49.246,48.953,48.975,14784.6
+1701785160000,48.972,49.259,48.949,49.081,12479.1
+1701785220000,49.077,49.294,49.061,49.252,10857.8
+1701785280000,49.251,49.277,49.17,49.253,8500.5
+1701785340000,49.25,49.332,49.216,49.253,13369.1
+1701785400000,49.258,49.351,49.225,49.349,8531.0
+1701785460000,49.348,49.562,49.316,49.405,16181.4
+1701785520000,49.391,49.427,49.31,49.336,7801.4
+1701785580000,49.338,49.392,49.2,49.204,14345.5
+1701785640000,49.204,49.278,49.126,49.174,6919.0
+1701785700000,49.173,49.49,49.164,49.446,13915.1
+1701785760000,49.451,49.563,49.321,49.34,17133.1
+1701785820000,49.339,49.418,49.26,49.4,8217.7
+1701785880000,49.395,49.471,49.272,49.47,6204.5
+1701785940000,49.47,49.618,49.4,49.601,12985.8
+1701786000000,49.599,49.819,49.528,49.715,34371.4
+1701786060000,49.714,49.948,49.674,49.8,24109.3
+1701786120000,49.793,49.931,49.741,49.762,16421.8
+1701786180000,49.762,49.855,49.717,49.811,12027.8
+1701786240000,49.81,49.977,49.793,49.913,16447.5
+1701786300000,49.916,50.088,49.887,49.977,33310.7
+1701786360000,49.99,50.062,49.93,50.006,17391.0
+1701786420000,50.007,50.199,49.972,50.038,22972.4
+1701786480000,50.039,50.039,49.939,49.954,15424.8
+1701786540000,49.963,50.028,49.935,49.979,11639.9
+1701786600000,49.976,50.0,49.82,49.875,21699.4
+1701786660000,49.875,49.879,49.65,49.686,27686.0
+1701786720000,49.687,49.905,49.663,49.882,15217.9
+1701786780000,49.881,50.176,49.869,50.156,32627.3
+1701786840000,50.156,50.589,50.045,50.484,56569.0
+1701786900000,50.484,50.5,50.222,50.295,25735.3
+1701786960000,50.289,50.506,50.157,50.458,64247.5
+1701787020000,50.458,50.846,50.416,50.728,39251.6
+1701787080000,50.726,50.995,50.6,50.616,56448.5
+1701787140000,50.616,50.688,50.277,50.452,34522.1
+1701787200000,50.452,50.51,50.24,50.322,31985.9
+1701787260000,50.322,50.409,50.211,50.261,18424.4
+1701787320000,50.255,50.349,50.012,50.336,23660.1
+1701787380000,50.33,50.483,50.211,50.469,22840.4
+1701787440000,50.466,50.555,50.362,50.555,17395.8
+1701787500000,50.55,50.64,50.416,50.452,23610.1
+1701787560000,50.446,50.94,50.179,50.894,44330.6
+1701787620000,50.911,51.123,50.464,50.6,58449.4
+1701787680000,50.587,50.652,50.429,50.541,21229.8
+1701787740000,50.541,50.645,50.443,50.575,16532.7
+1701787800000,50.575,50.671,50.531,50.57,13378.7
+1701787860000,50.563,50.563,50.204,50.454,36297.7
+1701787920000,50.447,50.482,50.214,50.337,18067.8
+1701787980000,50.336,50.46,50.321,50.458,10018.9
+1701788040000,50.46,50.551,50.426,50.519,5900.3
+1701788100000,50.508,51.09,50.504,50.791,49769.2
+1701788160000,50.791,51.017,50.7,50.8,27113.9
+1701788220000,50.799,51.106,50.755,50.949,38869.6
+1701788280000,50.951,51.449,50.811,51.125,109224.1
+1701788340000,51.125,51.299,50.867,51.051,37240.3
+1701788400000,51.049,51.888,50.243,50.671,218094.8
+1701788460000,50.67,50.698,50.384,50.421,49964.1
+1701788520000,50.422,50.572,50.4,50.486,20272.7
+1701788580000,50.485,50.514,50.0,50.078,78249.4
+1701788640000,50.083,50.35,50.011,50.242,32617.3
+1701788700000,50.238,50.255,50.078,50.144,26760.5
+1701788760000,50.152,50.196,49.791,49.978,49676.1
+1701788820000,49.977,50.232,49.841,50.199,28092.2
+1701788880000,50.192,50.197,49.967,50.057,14719.6
+1701788940000,50.059,50.19,50.042,50.164,9997.6
+1701789000000,50.161,50.442,50.147,50.402,26336.1
+1701789060000,50.401,50.42,50.077,50.171,14416.6
+1701789120000,50.173,50.293,50.139,50.231,10806.1
+1701789180000,50.231,50.337,50.213,50.283,9357.4
+1701789240000,50.282,50.367,50.182,50.367,13254.2
+1701789300000,50.367,50.4,50.139,50.169,12967.3
+1701789360000,50.174,50.399,50.161,50.281,12329.2
+1701789420000,50.281,50.374,50.185,50.347,9523.2
+1701789480000,50.368,50.496,50.254,50.26,17522.3
+1701789540000,50.27,50.618,50.24,50.504,26322.0
+1701789600000,50.5,50.841,50.458,50.709,28103.4
+1701789660000,50.7,50.701,50.53,50.575,12619.3
+1701789720000,50.573,51.145,50.573,50.814,44678.6
+1701789780000,50.815,50.89,50.729,50.825,14089.5
+1701789840000,50.826,51.042,50.752,51.009,17166.6
+1701789900000,50.995,51.015,50.73,50.94,21309.3
+1701789960000,50.943,51.086,50.721,50.809,27205.9
+1701790020000,50.81,50.954,50.77,50.865,15264.0
+1701790080000,50.872,50.991,50.821,50.858,11579.2
+1701790140000,50.859,50.935,50.824,50.91,6982.7
+1701790200000,50.912,53.65,50.901,52.745,360460.2
+1701790260000,52.742,53.254,52.197,52.905,182903.1
+1701790320000,52.902,53.298,52.829,53.036,100142.6
+1701790380000,53.03,54.618,52.992,54.451,233864.1
+1701790440000,54.455,57.145,54.218,56.776,523960.1
+1701790500000,56.779,58.288,56.047,56.378,424138.1
+1701790560000,56.37,56.678,55.435,55.816,179560.8
+1701790620000,55.816,56.393,55.713,56.131,103877.3
+1701790680000,56.132,56.788,55.953,56.311,96782.8
+1701790740000,56.31,56.985,56.064,56.651,78323.6
+1701790800000,56.65,57.167,56.511,56.977,111612.3
+1701790860000,56.981,57.098,56.131,56.28,92874.1
+1701790920000,56.304,56.72,56.1,56.591,72289.7
+1701790980000,56.584,56.64,56.017,56.105,77313.2
+1701791040000,56.093,56.448,56.021,56.204,56354.2
+1701791100000,56.204,56.762,56.124,56.379,87424.0
+1701791160000,56.366,56.37,55.35,55.474,139122.3
+1701791220000,55.458,55.984,55.32,55.712,80986.5
+1701791280000,55.725,55.938,55.566,55.719,40151.4
+1701791340000,55.7,56.428,55.601,56.249,59534.7
+1701791400000,56.239,56.393,55.861,56.27,42632.7
+1701791460000,56.247,56.5,56.122,56.488,47243.7
+1701791520000,56.486,56.888,56.388,56.846,55782.4
+1701791580000,56.846,58.999,56.798,57.945,358838.0
+1701791640000,57.946,58.236,57.605,57.967,101261.1
+1701791700000,57.964,58.501,57.809,58.399,108361.5
+1701791760000,58.399,58.42,57.779,58.08,93158.7
+1701791820000,58.083,58.85,57.84,58.847,76990.6
+1701791880000,58.845,59.72,58.365,58.613,162510.3
+1701791940000,58.602,58.756,58.321,58.528,62190.9
+1701792000000,58.543,60.85,58.491,60.144,368474.9
+1701792060000,60.149,61.848,58.972,59.079,424253.8
+1701792120000,59.088,59.121,57.51,57.923,349820.9
+1701792180000,57.924,58.5,56.325,56.955,295835.5
+1701792240000,56.943,57.866,56.716,57.845,149823.7
+1701792300000,57.866,57.99,56.912,57.456,123384.3
+1701792360000,57.462,58.949,57.164,58.826,111296.2
+1701792420000,58.838,59.2,58.031,58.651,155345.7
+1701792480000,58.654,59.855,58.34,59.555,135379.3
+1701792540000,59.559,60.15,59.227,59.539,159413.6
+1701792600000,59.508,60.32,59.196,59.746,106607.9
+1701792660000,59.746,60.16,59.416,59.568,89602.2
+1701792720000,59.563,60.143,59.496,59.917,64260.0
+1701792780000,59.93,60.555,59.7,60.141,77714.7
+1701792840000,60.143,60.251,59.685,59.917,71371.1
+1701792900000,59.916,60.45,59.606,60.225,92582.2
+1701792960000,60.218,60.6,59.673,59.812,80726.2
+1701793020000,59.811,59.917,58.68,59.023,148864.8
+1701793080000,59.02,59.5,58.89,59.32,74248.9
+1701793140000,59.32,59.32,58.321,58.457,82220.0
+1701793200000,58.44,59.318,58.091,59.165,95831.2
+1701793260000,59.173,59.213,58.693,59.134,52155.2
+1701793320000,59.117,59.765,58.883,59.406,52620.2
+1701793380000,59.402,59.572,59.261,59.368,33922.2
+1701793440000,59.368,59.587,59.239,59.481,26727.4
+1701793500000,59.484,59.75,58.806,59.281,44708.2
+1701793560000,59.275,59.402,59.088,59.285,26071.3
+1701793620000,59.284,59.5,59.22,59.28,27460.1
+1701793680000,59.28,59.894,59.259,59.827,48005.6
+1701793740000,59.836,60.343,59.696,59.837,90482.7
+1701793800000,59.837,60.042,59.566,60.042,54669.3
+1701793860000,60.042,60.092,59.421,59.504,51310.5
+1701793920000,59.5,59.864,58.866,59.702,84055.0
+1701793980000,59.699,59.745,59.22,59.303,43097.0
+1701794040000,59.303,59.537,59.104,59.393,32447.6
+1701794100000,59.392,59.437,58.958,59.109,43153.3
+1701794160000,59.104,59.473,58.935,59.392,37744.7
+1701794220000,59.392,59.693,59.198,59.309,30627.2
+1701794280000,59.31,59.561,59.169,59.345,29478.3
+1701794340000,59.364,59.401,59.101,59.302,20983.1
+1701794400000,59.31,59.559,59.175,59.463,40670.8
+1701794460000,59.469,59.561,59.217,59.343,36007.1
+1701794520000,59.354,60.56,59.328,60.44,142669.3
+1701794580000,60.465,60.922,59.76,60.001,144954.7
+1701794640000,60.017,60.175,59.815,60.068,38665.7
+1701794700000,60.068,60.448,59.455,59.735,68462.1
+1701794760000,59.731,59.795,59.0,59.341,70636.8
+1701794820000,59.34,59.585,59.085,59.495,36585.1
+1701794880000,59.495,59.633,59.383,59.562,26841.3
+1701794940000,59.563,59.85,59.408,59.709,26291.6
+1701795000000,59.711,59.783,59.386,59.598,24431.3
+1701795060000,59.599,59.692,59.346,59.556,20585.8
+1701795120000,59.565,59.67,59.401,59.42,19275.2
+1701795180000,59.427,59.569,59.397,59.472,15814.8
+1701795240000,59.477,59.616,59.403,59.415,16098.5
+1701795300000,59.419,59.837,59.289,59.606,26778.0
+1701795360000,59.606,60.228,59.579,59.965,42567.2
+1701795420000,59.964,60.003,59.598,59.88,24045.1
+1701795480000,59.852,59.985,59.776,59.853,17446.0
+1701795540000,59.856,60.255,59.843,60.219,27301.3
+1701795600000,60.225,60.666,59.991,60.042,65189.5
+1701795660000,60.057,60.096,59.733,59.971,35831.3
+1701795720000,59.96,60.1,59.821,59.959,25507.1
+1701795780000,59.96,60.292,59.792,60.244,27200.6
+1701795840000,60.243,61.198,60.108,60.99,155705.0
+1701795900000,60.991,63.349,60.991,62.15,352748.7
+1701795960000,62.149,62.79,61.709,62.415,143464.8
+1701796020000,62.403,63.45,62.262,62.895,129675.0
+1701796080000,62.895,63.6,62.408,62.558,164552.3
+1701796140000,62.57,63.18,62.501,62.902,70138.5
+1701796200000,62.91,63.124,62.298,62.721,71704.8
+1701796260000,62.721,63.986,62.482,63.609,160727.7
+1701796320000,63.579,64.35,63.578,63.984,115562.3
+1701796380000,63.981,64.6,63.841,64.46,149310.3
+1701796440000,64.473,64.547,63.801,64.141,111595.7
+1701796500000,64.153,64.444,63.759,64.421,84233.1
+1701796560000,64.421,64.8,63.912,64.093,99418.3
+1701796620000,64.103,64.116,63.559,63.677,92726.2
+1701796680000,63.7,63.7,62.666,62.853,134289.5
+1701796740000,62.84,63.059,62.109,62.797,121592.2
+1701796800000,62.835,63.2,62.484,63.111,75585.8
+1701796860000,63.11,63.563,62.933,63.494,75038.4
+1701796920000,63.475,63.539,63.054,63.072,44589.9
+1701796980000,63.069,63.5,63.0,63.423,30344.3
+1701797040000,63.418,63.644,63.126,63.441,44520.1
+1701797100000,63.443,64.44,63.36,64.279,76854.9
+1701797160000,64.279,64.319,63.866,63.963,50879.5
+1701797220000,63.949,64.2,63.916,63.942,32379.9
+1701797280000,63.942,64.441,63.936,64.298,51718.3
+1701797340000,64.297,64.8,63.737,63.924,120634.5
+1701797400000,63.931,64.095,61.776,62.73,211924.6
+1701797460000,62.757,63.143,62.403,62.904,91224.2
+1701797520000,62.874,63.155,62.564,62.915,73301.5
+1701797580000,62.916,63.972,62.882,63.432,94228.7
+1701797640000,63.422,63.587,62.803,63.221,46762.4
+1701797700000,63.218,63.218,62.3,62.434,76821.6
+1701797760000,62.436,63.285,62.2,62.872,75919.9
+1701797820000,62.874,63.13,62.568,63.0,38682.7
+1701797880000,63.0,63.128,62.702,62.789,32386.8
+1701797940000,62.781,63.26,62.762,63.006,54336.4
+1701798000000,62.996,63.125,62.0,62.237,92261.2
+1701798060000,62.237,62.551,59.95,61.247,282909.3
+1701798120000,61.246,62.0,60.893,61.709,116477.9
+1701798180000,61.693,61.733,61.024,61.062,64639.6
+1701798240000,61.061,61.773,60.71,61.488,90771.7
+1701798300000,61.482,62.494,61.472,62.361,119178.1
+1701798360000,62.377,62.415,61.543,61.641,74199.9
+1701798420000,61.64,62.166,61.599,62.016,54755.7
+1701798480000,62.02,62.364,61.881,62.012,40841.5
+1701798540000,62.012,62.182,61.944,61.979,27989.9
+1701798600000,61.981,62.334,61.683,62.219,40448.3
+1701798660000,62.219,62.651,62.0,62.555,43835.4
+1701798720000,62.587,62.995,62.352,62.628,66348.7
+1701798780000,62.631,62.825,62.189,62.189,40658.2
+1701798840000,62.192,62.551,62.189,62.346,22205.2
+1701798900000,62.36,62.394,62.013,62.06,24826.3
+1701798960000,62.07,62.217,61.889,62.025,32359.2
+1701799020000,62.028,62.299,61.92,61.997,25186.1
+1701799080000,61.996,62.722,61.942,62.722,38793.6
+1701799140000,62.72,62.749,62.246,62.344,30746.7
+1701799200000,62.345,62.6,62.105,62.189,32627.5
+1701799260000,62.189,62.244,62.022,62.142,23706.5
+1701799320000,62.137,62.474,62.016,62.424,23236.2
+1701799380000,62.432,63.182,62.31,63.106,55806.1
+1701799440000,63.085,63.36,62.731,63.117,58378.5
+1701799500000,63.112,63.166,62.728,62.759,33085.6
+1701799560000,62.751,63.25,62.628,63.108,49441.0
+1701799620000,63.113,63.331,62.92,63.276,33791.2
+1701799680000,63.261,63.302,63.104,63.105,19960.1
+1701799740000,63.105,63.598,63.057,63.5,38025.6
+1701799800000,63.498,64.044,63.223,63.727,71272.4
+1701799860000,63.727,64.15,63.295,63.696,78955.1
+1701799920000,63.692,63.898,63.546,63.723,30607.3
+1701799980000,63.705,64.946,63.665,64.628,123693.1
+1701800040000,64.619,65.673,64.324,65.044,171996.6
+1701800100000,65.044,66.122,64.752,65.161,158443.1
+1701800160000,65.172,65.335,64.0,64.264,97746.8
+1701800220000,64.256,65.0,64.242,64.537,66509.1
+1701800280000,64.524,64.878,64.264,64.442,46139.3
+1701800340000,64.449,65.393,64.349,65.203,72046.1
+1701800400000,65.228,65.55,64.97,65.223,66258.1
+1701800460000,65.201,65.466,64.8,65.167,57945.3
+1701800520000,65.142,65.274,64.707,64.719,36978.3
+1701800580000,64.717,65.483,64.6,64.998,56557.4
+1701800640000,64.997,65.18,64.752,64.902,40838.4
+1701800700000,64.894,65.173,64.8,65.125,26542.0
+1701800760000,65.126,65.159,64.9,64.914,28899.4
+1701800820000,64.911,65.02,64.202,64.557,55816.9
+1701800880000,64.57,64.57,63.544,64.2,89261.0
+1701800940000,64.201,64.531,64.05,64.472,24913.2
+1701801000000,64.475,64.575,63.2,63.452,108341.0
+1701801060000,63.462,63.952,63.335,63.726,54206.2
+1701801120000,63.746,63.874,63.402,63.756,31848.1
+1701801180000,63.756,63.956,63.638,63.853,19469.1
+1701801240000,63.847,64.403,63.744,64.231,34561.4
+1701801300000,64.218,64.547,63.93,64.316,34043.5
+1701801360000,64.323,64.323,63.88,63.976,25853.9
+1701801420000,63.97,64.16,63.817,63.887,24183.6
+1701801480000,63.883,64.061,63.549,64.01,35881.7
+1701801540000,63.999,64.47,63.957,64.404,35277.4
+1701801600000,64.405,64.47,63.871,64.02,36032.5
+1701801660000,64.02,64.2,63.845,64.166,24504.8
+1701801720000,64.152,64.713,64.08,64.668,34295.2
+1701801780000,64.668,64.888,64.513,64.792,37304.8
+1701801840000,64.802,64.823,63.981,64.014,51565.5
+1701801900000,64.017,64.163,63.7,63.814,41923.8
+1701801960000,63.836,64.1,63.431,64.027,39047.3
+1701802020000,64.03,64.276,63.81,63.81,33748.6
+1701802080000,63.809,64.084,63.67,63.677,16611.6
+1701802140000,63.672,63.9,63.327,63.815,42939.2
+1701802200000,63.804,63.984,63.398,63.421,26412.8
+1701802260000,63.405,63.7,63.232,63.502,44472.8
+1701802320000,63.516,63.8,63.364,63.442,31633.8
+1701802380000,63.442,63.677,61.689,62.323,167116.4
+1701802440000,62.319,62.862,62.173,62.712,84549.3
+1701802500000,62.711,62.882,62.406,62.833,33216.6
+1701802560000,62.832,63.191,62.643,63.119,28925.4
+1701802620000,63.108,63.111,62.654,62.709,23883.0
+1701802680000,62.709,62.787,62.528,62.548,18114.0
+1701802740000,62.548,62.772,62.441,62.597,23425.3
+1701802800000,62.597,63.04,62.424,62.553,33895.2
+1701802860000,62.569,62.779,61.2,61.844,125751.9
+1701802920000,61.855,61.882,61.163,61.851,99306.9
+1701802980000,61.86,62.371,61.798,62.197,43698.6
+1701803040000,62.198,62.516,62.071,62.438,22711.3
+1701803100000,62.439,62.509,61.861,62.092,24690.3
+1701803160000,62.095,62.408,61.985,62.149,15778.5
+1701803220000,62.138,62.353,62.075,62.179,16780.3
+1701803280000,62.177,62.369,62.15,62.242,13260.9
+1701803340000,62.236,62.261,62.089,62.168,9525.2
+1701803400000,62.168,62.834,62.105,62.398,35983.0
+1701803460000,62.391,62.561,62.288,62.557,15322.1
+1701803520000,62.556,62.632,62.321,62.499,15839.5
+1701803580000,62.498,62.68,62.4,62.42,12805.5
+1701803640000,62.419,62.552,62.282,62.354,11847.4
+1701803700000,62.365,62.54,62.312,62.337,10587.3
+1701803760000,62.336,62.41,62.232,62.369,10712.1
+1701803820000,62.367,62.567,62.273,62.516,16665.5
+1701803880000,62.521,62.818,62.393,62.697,16915.1
+1701803940000,62.704,62.898,62.6,62.748,20861.0
+1701804000000,62.747,62.763,61.721,62.207,51116.9
+1701804060000,62.213,62.457,61.927,62.398,23826.4
+1701804120000,62.392,62.393,62.04,62.24,13979.7
+1701804180000,62.24,62.399,62.15,62.323,9682.8
+1701804240000,62.317,62.403,62.105,62.141,10838.7
+1701804300000,62.142,62.477,62.142,62.34,13440.2
+1701804360000,62.341,62.765,62.268,62.588,39612.5
+1701804420000,62.594,62.644,62.412,62.516,11325.5
+1701804480000,62.517,62.839,62.492,62.639,17076.9
+1701804540000,62.632,62.881,62.579,62.799,16120.4
+1701804600000,62.798,63.254,62.532,62.632,35062.3
+1701804660000,62.622,62.622,62.24,62.388,15316.4
+1701804720000,62.386,62.593,62.222,62.466,15916.0
+1701804780000,62.477,62.542,62.281,62.339,12111.3
+1701804840000,62.336,62.465,62.254,62.294,12019.2
+1701804900000,62.28,62.516,62.15,62.362,19334.1
+1701804960000,62.363,62.592,62.284,62.294,9707.9
+1701805020000,62.298,62.517,62.193,62.255,11592.6
+1701805080000,62.272,62.387,62.088,62.148,14707.0
+1701805140000,62.162,62.597,62.023,62.328,41771.0
+1701805200000,62.316,62.447,62.097,62.278,12795.9
+1701805260000,62.279,62.469,62.174,62.455,12518.4
+1701805320000,62.455,62.59,62.396,62.527,11104.8
+1701805380000,62.517,62.627,62.506,62.585,12073.3
+1701805440000,62.586,63.167,62.58,63.014,28799.4
+1701805500000,63.013,63.19,62.556,62.556,23655.5
+1701805560000,62.568,62.833,62.547,62.667,9112.3
+1701805620000,62.665,62.804,62.6,62.612,10430.8
+1701805680000,62.616,63.099,62.601,63.013,15397.1
+1701805740000,62.995,63.143,62.809,63.12,9996.3
+1701805800000,63.119,63.399,63.062,63.194,22109.6
+1701805860000,63.201,63.425,63.15,63.399,16761.1
+1701805920000,63.389,63.498,63.272,63.351,21773.9
+1701805980000,63.36,63.481,63.169,63.357,19048.0
+1701806040000,63.351,63.49,63.223,63.4,13081.5
+1701806100000,63.391,63.5,63.185,63.253,16173.6
+1701806160000,63.253,63.44,63.239,63.439,12191.2
+1701806220000,63.421,64.075,63.419,63.79,43941.7
+1701806280000,63.797,64.263,63.695,63.928,32077.0
+1701806340000,63.929,64.12,63.839,63.929,19490.9
+1701806400000,63.929,64.049,63.614,63.996,20777.4
+1701806460000,63.995,64.358,63.796,64.303,29385.3
+1701806520000,64.289,64.413,63.965,64.013,33720.8
+1701806580000,64.023,64.15,63.413,63.464,25452.3
+1701806640000,63.476,63.584,63.063,63.35,31317.9
+1701806700000,63.349,63.54,63.259,63.404,19531.9
+1701806760000,63.402,63.615,63.152,63.208,13808.6
+1701806820000,63.215,63.311,63.002,63.208,23166.0
+1701806880000,63.201,63.562,63.194,63.491,11864.4
+1701806940000,63.502,63.572,63.367,63.474,9727.9
+1701807000000,63.473,63.576,63.294,63.399,11202.3
+1701807060000,63.396,63.488,63.094,63.098,11368.2
+1701807120000,63.114,63.181,63.011,63.148,11611.7
+1701807180000,63.144,63.31,63.102,63.179,8442.6
+1701807240000,63.189,63.308,63.167,63.189,8070.3
+1701807300000,63.189,63.449,63.08,63.169,12477.8
+1701807360000,63.165,63.165,62.72,62.83,26842.8
+1701807420000,62.822,62.943,62.41,62.936,28498.9
+1701807480000,62.942,63.0,62.707,62.911,11792.0
+1701807540000,62.912,62.98,62.767,62.808,11939.2
+1701807600000,62.816,63.02,62.693,62.736,31995.8
+1701807660000,62.736,62.898,62.515,62.549,29354.0
+1701807720000,62.55,63.1,62.503,63.057,26899.3
+1701807780000,63.042,63.1,62.901,63.026,15170.2
+1701807840000,63.028,63.113,62.91,62.95,10148.2
+1701807900000,62.948,63.036,62.385,62.513,22374.3
+1701807960000,62.511,62.652,62.182,62.5,42376.6
+1701808020000,62.501,62.717,62.316,62.674,17769.1
+1701808080000,62.677,62.955,62.637,62.955,13890.0
+1701808140000,62.941,62.996,62.774,62.861,9665.3
+1701808200000,62.857,63.367,62.857,63.305,19566.3
+1701808260000,63.296,63.681,63.257,63.479,22853.7
+1701808320000,63.476,63.528,63.366,63.493,15640.1
+1701808380000,63.494,63.537,63.36,63.523,14542.6
+1701808440000,63.523,64.015,63.494,63.9,31795.3
+1701808500000,63.9,64.069,63.805,63.885,15724.9
+1701808560000,63.883,63.911,63.613,63.631,19706.4
+1701808620000,63.635,63.889,63.433,63.8,18464.0
+1701808680000,63.801,63.849,63.443,63.673,13711.5
+1701808740000,63.665,63.706,63.407,63.545,8883.8
+1701808800000,63.54,63.608,63.354,63.377,10675.6
+1701808860000,63.378,63.479,63.258,63.311,7720.5
+1701808920000,63.307,63.469,63.116,63.312,11554.1
+1701808980000,63.312,63.449,63.184,63.415,8101.1
+1701809040000,63.414,63.55,63.27,63.294,9863.3
+1701809100000,63.283,63.803,63.257,63.69,17319.7
+1701809160000,63.691,63.801,63.4,63.401,10663.8
+1701809220000,63.4,63.534,62.88,63.18,21659.5
+1701809280000,63.179,63.208,62.744,62.853,21981.2
+1701809340000,62.851,63.049,62.748,62.894,10157.6
+1701809400000,62.894,63.431,62.821,63.204,16774.6
+1701809460000,63.205,63.686,63.185,63.519,21412.2
+1701809520000,63.523,63.988,63.343,63.382,22990.1
+1701809580000,63.382,63.702,63.382,63.5,9985.9
+1701809640000,63.504,63.54,63.305,63.433,7652.5
+1701809700000,63.433,63.553,63.388,63.419,5242.3
+1701809760000,63.419,63.706,63.394,63.582,8111.2
+1701809820000,63.581,63.984,63.581,63.873,19350.8
+1701809880000,63.872,64.279,63.769,64.016,33621.9
+1701809940000,64.012,64.519,63.988,64.118,35082.2
+1701810000000,64.118,64.477,63.741,64.383,31028.6
+1701810060000,64.421,64.5,63.33,63.433,37073.8
+1701810120000,63.443,63.526,63.0,63.35,30716.5
+1701810180000,63.35,63.385,63.108,63.277,17235.9
+1701810240000,63.277,63.277,62.982,63.152,18400.8
+1701810300000,63.147,63.239,62.939,63.2,17485.2
+1701810360000,63.188,63.32,63.111,63.185,11880.3
+1701810420000,63.184,63.211,63.024,63.061,8692.5
+1701810480000,63.059,63.265,63.054,63.222,10018.9
+1701810540000,63.221,63.38,63.05,63.086,14434.5
+1701810600000,63.096,63.228,62.907,62.915,13944.5
+1701810660000,62.916,63.08,62.637,62.685,21946.6
+1701810720000,62.692,63.054,62.601,62.95,19591.5
+1701810780000,62.951,63.165,62.892,62.979,12110.0
+1701810840000,62.984,63.431,62.984,63.136,18618.9
+1701810900000,63.142,63.308,62.96,62.989,15224.5
+1701810960000,62.99,63.229,62.972,63.049,8425.8
+1701811020000,63.049,63.247,63.049,63.247,6901.3
+1701811080000,63.228,63.576,63.208,63.275,14696.6
+1701811140000,63.274,63.502,63.238,63.412,7602.7
+1701811200000,63.403,63.559,63.287,63.36,8254.7
+1701811260000,63.36,63.6,63.231,63.488,11343.0
+1701811320000,63.488,63.789,63.446,63.612,17997.3
+1701811380000,63.628,63.785,63.576,63.714,8508.6
+1701811440000,63.713,63.906,63.673,63.691,14328.3
+1701811500000,63.689,63.695,63.529,63.629,8225.1
+1701811560000,63.629,63.667,63.491,63.557,8837.5
+1701811620000,63.557,63.724,63.557,63.593,9514.5
+1701811680000,63.592,63.994,63.568,63.844,14037.0
+1701811740000,63.846,64.0,63.661,63.661,15201.8
+1701811800000,63.66,63.852,63.606,63.684,9237.2
+1701811860000,63.684,63.704,63.265,63.372,13681.1
+1701811920000,63.365,64.0,63.356,63.968,16776.8
+1701811980000,63.966,64.029,63.796,63.914,10419.5
+1701812040000,63.918,63.99,63.697,63.758,12152.2
+1701812100000,63.757,63.813,63.5,63.604,14158.6
+1701812160000,63.612,63.761,63.501,63.612,7755.2
+1701812220000,63.599,63.79,63.522,63.668,12559.8
+1701812280000,63.67,63.808,63.625,63.739,6458.1
+1701812340000,63.732,63.818,63.656,63.685,7057.9
+1701812400000,63.685,63.686,63.524,63.608,7323.5
+1701812460000,63.594,63.75,63.504,63.684,5701.2
+1701812520000,63.675,63.86,63.641,63.776,7791.1
+1701812580000,63.79,63.862,63.742,63.757,3976.0
+1701812640000,63.757,63.775,63.644,63.681,6355.4
+1701812700000,63.676,63.868,63.636,63.81,7646.1
+1701812760000,63.798,64.004,63.792,63.973,13511.4
+1701812820000,63.972,64.492,63.875,64.195,36252.3
+1701812880000,64.183,64.183,63.7,63.742,17848.0
+1701812940000,63.728,63.781,63.446,63.521,23208.0
+1701813000000,63.52,63.556,62.84,62.951,59093.5
+1701813060000,62.94,63.061,62.496,62.59,45576.7
+1701813120000,62.59,62.995,62.107,62.778,62008.8
+1701813180000,62.779,62.853,62.56,62.766,22053.5
+1701813240000,62.767,62.904,62.662,62.755,13099.0
+1701813300000,62.754,62.806,62.378,62.652,20050.4
+1701813360000,62.651,62.714,62.36,62.371,12600.4
+1701813420000,62.373,62.599,62.331,62.412,16035.5
+1701813480000,62.412,62.456,62.189,62.456,15967.1
+1701813540000,62.44,62.548,61.809,62.151,50082.5
+1701813600000,62.16,62.491,61.5,61.785,55781.4
+1701813660000,61.804,62.189,61.723,61.953,42479.7
+1701813720000,61.951,62.201,61.873,62.01,36532.9
+1701813780000,62.011,62.035,61.215,61.564,46272.6
+1701813840000,61.579,61.668,60.204,60.641,167186.2
+1701813900000,60.642,60.67,59.051,59.721,203799.4
+1701813960000,59.765,60.175,59.082,59.94,91603.7
+1701814020000,59.923,60.232,59.811,59.975,51103.5
+1701814080000,59.976,60.404,59.82,60.208,34746.6
+1701814140000,60.202,60.597,60.125,60.483,32501.5
+1701814200000,60.488,60.74,60.348,60.582,25281.7
+1701814260000,60.582,60.706,60.45,60.672,13130.3
+1701814320000,60.664,60.878,60.52,60.818,20020.0
+1701814380000,60.823,60.985,60.708,60.848,31989.6
+1701814440000,60.839,60.858,60.64,60.776,15147.7
+1701814500000,60.777,61.35,60.712,61.334,23985.8
+1701814560000,61.325,61.35,60.866,60.897,20271.2
+1701814620000,60.894,60.924,60.525,60.556,26376.0
+1701814680000,60.558,60.929,60.552,60.676,13037.2
+1701814740000,60.679,60.973,60.575,60.591,26541.9
+1701814800000,60.592,60.676,60.151,60.186,52469.2
+1701814860000,60.185,60.548,59.7,60.508,55695.9
+1701814920000,60.507,60.571,60.202,60.362,12911.9
+1701814980000,60.362,60.571,60.296,60.513,14476.6
+1701815040000,60.513,60.693,60.45,60.642,13739.2
+1701815100000,60.648,60.836,60.373,60.407,22257.5
+1701815160000,60.407,60.608,60.176,60.415,21866.0
+1701815220000,60.412,60.46,60.201,60.408,16723.7
+1701815280000,60.403,60.506,60.327,60.334,10970.1
+1701815340000,60.343,60.514,60.233,60.382,8255.7
+1701815400000,60.381,60.502,59.906,60.354,27351.3
+1701815460000,60.37,60.422,60.085,60.208,14896.6
+1701815520000,60.208,60.275,59.554,59.903,34418.1
+1701815580000,59.901,60.104,59.768,60.042,27877.8
+1701815640000,60.029,60.222,60.024,60.153,10371.2
+1701815700000,60.158,60.313,60.017,60.28,12844.7
+1701815760000,60.275,60.451,60.214,60.265,18614.8
+1701815820000,60.265,60.375,60.23,60.3,7090.8
+1701815880000,60.271,60.762,60.271,60.601,20826.0
+1701815940000,60.601,60.921,60.451,60.875,25784.7
+1701816000000,60.875,60.875,60.722,60.783,9745.0
+1701816060000,60.769,60.769,60.456,60.542,7926.3
+1701816120000,60.542,60.788,60.542,60.724,5039.0
+1701816180000,60.724,61.05,60.724,60.751,19384.5
+1701816240000,60.751,60.946,60.696,60.881,7026.7
+1701816300000,60.882,60.894,60.74,60.773,6160.0
+1701816360000,60.774,60.817,60.73,60.752,6562.1
+1701816420000,60.751,61.387,60.626,61.104,22950.1
+1701816480000,61.098,61.113,60.844,60.97,15252.4
+1701816540000,60.971,61.0,60.823,60.876,9892.5
+1701816600000,60.87,60.881,60.754,60.784,9437.2
+1701816660000,60.785,60.841,60.651,60.829,7863.0
+1701816720000,60.83,60.983,60.825,60.859,9291.6
+1701816780000,60.858,61.047,60.844,61.043,5540.1
+1701816840000,61.038,61.099,60.947,60.96,8729.9
+1701816900000,60.96,60.988,60.913,60.917,7954.7
+1701816960000,60.917,60.931,60.812,60.853,5522.5
+1701817020000,60.859,60.867,60.723,60.732,8275.9
+1701817080000,60.73,60.799,60.605,60.645,9073.2
+1701817140000,60.646,60.78,60.467,60.768,10017.2
+1701817200000,60.765,60.979,60.765,60.822,9169.0
+1701817260000,60.817,60.982,60.817,60.974,4720.5
+1701817320000,60.961,61.039,60.794,60.993,10823.5
+1701817380000,60.992,61.231,60.932,61.14,18977.8
+1701817440000,61.137,61.191,61.005,61.163,10332.3
+1701817500000,61.158,61.178,60.953,61.0,10449.0
+1701817560000,61.001,61.061,60.858,60.86,7721.7
+1701817620000,60.858,61.025,60.837,60.977,8516.3
+1701817680000,60.977,61.003,60.722,60.73,8500.4
+1701817740000,60.731,60.772,60.264,60.289,22542.9
+1701817800000,60.285,60.428,60.154,60.378,19960.2
+1701817860000,60.379,60.421,60.17,60.253,13324.2
+1701817920000,60.253,60.571,60.186,60.462,18060.3
+1701817980000,60.458,60.481,60.344,60.362,7217.2
+1701818040000,60.362,60.37,59.566,59.83,27130.6
+1701818100000,59.831,60.236,59.566,60.208,41671.1
+1701818160000,60.216,60.542,60.195,60.518,14673.4
+1701818220000,60.527,60.76,60.431,60.695,16819.7
+1701818280000,60.696,60.708,60.422,60.465,17893.1
+1701818340000,60.466,60.485,60.022,60.101,21524.8
+1701818400000,60.102,60.298,60.091,60.145,9854.4
+1701818460000,60.146,60.364,59.903,60.007,25232.7
+1701818520000,60.018,60.267,60.0,60.021,9367.2
+1701818580000,60.029,60.22,60.011,60.112,8753.6
+1701818640000,60.113,60.161,60.024,60.071,6466.7
+1701818700000,60.08,60.19,60.053,60.097,8306.3
+1701818760000,60.097,60.227,60.031,60.033,8000.6
+1701818820000,60.034,60.691,59.982,60.643,21059.5
+1701818880000,60.63,60.667,60.372,60.416,13640.5
+1701818940000,60.419,60.56,60.357,60.488,6929.8
+1701819000000,60.491,60.529,60.184,60.22,7699.0
+1701819060000,60.22,60.363,59.838,59.863,20747.9
+1701819120000,59.856,60.146,59.835,60.03,23163.4
+1701819180000,60.021,60.229,59.81,60.015,19490.7
+1701819240000,60.016,60.122,59.864,59.908,10248.6
+1701819300000,59.91,60.067,59.832,60.021,13902.8
+1701819360000,60.022,60.025,59.911,59.955,7652.0
+1701819420000,59.942,60.04,59.855,59.961,14562.4
+1701819480000,59.962,60.215,59.8,59.996,20923.7
+1701819540000,59.987,60.144,59.801,59.996,18251.2
+1701819600000,59.996,60.234,59.984,60.164,10814.5
+1701819660000,60.166,60.55,60.16,60.423,15143.8
+1701819720000,60.417,60.615,60.356,60.536,11099.0
+1701819780000,60.529,60.553,60.388,60.483,9994.2
+1701819840000,60.484,60.66,60.483,60.557,11124.8
+1701819900000,60.556,60.725,60.476,60.694,13000.5
+1701819960000,60.694,60.99,60.69,60.826,24887.8
+1701820020000,60.831,61.117,60.81,61.048,16940.3
+1701820080000,61.041,61.333,61.013,61.184,26330.7
+1701820140000,61.186,61.567,61.125,61.35,33697.9
+1701820200000,61.357,61.543,61.196,61.274,22617.0
+1701820260000,61.275,61.282,61.121,61.217,9714.0
+1701820320000,61.217,61.479,61.188,61.367,19249.6
+1701820380000,61.353,61.441,61.22,61.349,8965.7
+1701820440000,61.349,61.447,61.222,61.346,6068.2
+1701820500000,61.344,61.486,61.266,61.43,13087.0
+1701820560000,61.421,61.851,61.205,61.306,44716.2
+1701820620000,61.306,61.372,61.183,61.266,12419.2
+1701820680000,61.206,61.247,61.021,61.06,10319.4
+1701820740000,61.061,61.38,61.02,61.329,11543.6
+1701820800000,61.329,61.376,61.163,61.268,8816.0
+1701820860000,61.269,61.345,61.131,61.284,10928.8
+1701820920000,61.27,61.321,61.075,61.118,10796.0
+1701820980000,61.119,61.221,60.927,61.179,14016.8
+1701821040000,61.183,61.266,61.092,61.254,8522.2
+1701821100000,61.255,61.813,61.255,61.776,23315.0
+1701821160000,61.777,61.979,60.993,60.995,29336.4
+1701821220000,61.003,61.037,60.575,60.702,35514.6
+1701821280000,60.708,60.945,60.679,60.785,12409.9
+1701821340000,60.784,60.902,60.767,60.822,7511.3
+1701821400000,60.794,61.032,60.751,60.996,14713.3
+1701821460000,60.995,61.018,60.6,60.606,9499.9
+1701821520000,60.615,60.838,60.456,60.696,18249.3
+1701821580000,60.69,60.879,60.6,60.78,8444.6
+1701821640000,60.789,60.846,60.657,60.721,7928.2
+1701821700000,60.721,60.97,60.651,60.839,9209.8
+1701821760000,60.839,61.497,60.839,61.457,27027.3
+1701821820000,61.46,61.55,61.265,61.411,13169.8
+1701821880000,61.405,61.421,61.188,61.399,7707.8
+1701821940000,61.4,61.599,61.359,61.45,13587.4
+1701822000000,61.458,61.561,61.249,61.299,7876.5
+1701822060000,61.288,61.479,61.251,61.357,8522.1
+1701822120000,61.357,61.59,61.344,61.54,7974.8
+1701822180000,61.541,61.649,61.269,61.373,12280.5
+1701822240000,61.373,61.677,61.268,61.268,10896.4
+1701822300000,61.275,61.562,61.261,61.556,8151.6
+1701822360000,61.545,61.674,61.38,61.442,10593.4
+1701822420000,61.422,61.436,61.215,61.319,9021.6
+1701822480000,61.311,61.4,61.14,61.149,10375.2
+1701822540000,61.143,61.277,61.077,61.164,9649.7
+1701822600000,61.168,61.32,60.904,60.972,11402.5
+1701822660000,60.982,61.288,60.962,60.98,8264.4
+1701822720000,60.984,61.033,60.745,60.792,10801.1
+1701822780000,60.788,60.998,60.717,60.751,10768.4
+1701822840000,60.751,60.85,60.591,60.644,10265.6
+1701822900000,60.645,60.659,60.373,60.599,21012.6
+1701822960000,60.594,60.968,60.554,60.89,12357.7
+1701823020000,60.889,61.172,60.73,61.107,10362.8
+1701823080000,61.105,61.579,61.035,61.571,23391.2
+1701823140000,61.561,61.68,61.336,61.421,9295.5
+1701823200000,61.421,61.633,61.421,61.572,9186.1
+1701823260000,61.577,61.776,61.476,61.533,10709.3
+1701823320000,61.532,61.776,61.518,61.585,7786.4
+1701823380000,61.58,61.627,61.15,61.194,11509.9
+1701823440000,61.199,61.537,61.161,61.488,11874.4
+1701823500000,61.478,61.633,61.237,61.376,11154.5
+1701823560000,61.375,61.638,61.29,61.622,7117.0
+1701823620000,61.624,61.74,61.535,61.715,9704.1
+1701823680000,61.713,62.069,61.668,61.715,31051.9
+1701823740000,61.715,61.862,61.637,61.742,14421.7
+1701823800000,61.741,61.752,61.531,61.647,9699.8
+1701823860000,61.643,61.867,61.583,61.799,7091.4
+1701823920000,61.794,62.79,61.779,62.351,53622.2
+1701823980000,62.351,62.8,62.351,62.724,40722.4
+1701824040000,62.723,62.987,62.459,62.829,34828.2
+1701824100000,62.823,63.55,62.719,63.12,53203.3
+1701824160000,63.108,63.702,62.967,63.414,38366.7
+1701824220000,63.413,63.613,63.352,63.421,27665.3
+1701824280000,63.423,63.492,63.168,63.295,18369.5
+1701824340000,63.294,63.342,63.156,63.309,13000.1
+1701824400000,63.305,63.466,62.987,63.126,23769.6
+1701824460000,63.136,63.247,62.901,63.046,14103.5
+1701824520000,63.05,63.177,62.809,63.126,17589.5
+1701824580000,63.139,63.385,62.991,63.224,15494.8
+1701824640000,63.223,63.323,63.001,63.079,11677.9
+1701824700000,63.08,63.164,62.85,63.033,21590.2
+1701824760000,63.032,63.162,62.825,62.919,11073.6
+1701824820000,62.914,62.966,62.409,62.759,32622.2
+1701824880000,62.757,62.904,62.681,62.703,11686.8
+1701824940000,62.691,63.167,62.686,63.076,12674.5
+1701825000000,63.076,63.202,62.79,62.874,11656.9
+1701825060000,62.874,62.903,62.73,62.865,6909.2
+1701825120000,62.856,62.889,62.707,62.869,6754.5
+1701825180000,62.861,62.862,62.52,62.717,12698.2
+1701825240000,62.725,62.836,62.715,62.785,4651.4
+1701825300000,62.779,62.848,62.451,62.479,8818.4
+1701825360000,62.483,62.815,62.402,62.748,11802.7
+1701825420000,62.748,62.885,62.424,62.553,12303.3
+1701825480000,62.557,62.758,62.557,62.634,5181.8
+1701825540000,62.631,62.809,62.496,62.699,6491.4
+1701825600000,62.72,62.736,62.546,62.672,4584.8
+1701825660000,62.668,62.768,62.463,62.649,8483.6
+1701825720000,62.64,62.675,62.403,62.485,12139.6
+1701825780000,62.486,62.66,62.446,62.482,7095.9
+1701825840000,62.486,62.648,62.423,62.556,8018.6
+1701825900000,62.569,62.76,62.456,62.598,19897.4
+1701825960000,62.584,62.736,62.546,62.676,6686.3
+1701826020000,62.676,62.834,62.589,62.831,9772.0
+1701826080000,62.827,63.174,62.814,63.139,20544.7
+1701826140000,63.138,63.258,63.019,63.103,13621.6
+1701826200000,63.103,63.268,62.721,62.823,18165.0
+1701826260000,62.807,62.903,62.517,62.778,17997.4
+1701826320000,62.778,62.848,62.392,62.504,19993.9
+1701826380000,62.504,62.556,62.16,62.371,19010.8
+1701826440000,62.371,62.391,61.877,62.004,37923.8
+1701826500000,62.004,62.357,61.877,61.968,14271.3
+1701826560000,61.959,62.12,61.928,62.057,13446.5
+1701826620000,62.03,62.142,61.994,62.078,8100.0
+1701826680000,62.09,62.11,61.923,61.937,8932.4
+1701826740000,61.932,62.053,61.725,61.957,12372.2
+1701826800000,61.957,62.036,61.644,61.706,15125.3
+1701826860000,61.705,61.945,61.691,61.741,13478.2
+1701826920000,61.741,61.905,61.645,61.899,11936.3
+1701826980000,61.9,62.183,61.882,62.164,9637.1
+1701827040000,62.157,62.354,62.087,62.152,11721.1
+1701827100000,62.152,62.436,62.093,62.393,11471.1
+1701827160000,62.394,62.497,62.198,62.198,8632.5
+1701827220000,62.195,62.477,62.145,62.357,17473.8
+1701827280000,62.368,62.662,62.341,62.371,15274.3
+1701827340000,62.372,62.505,62.223,62.359,8967.6
+1701827400000,62.359,62.457,62.106,62.441,17063.9
+1701827460000,62.422,62.595,62.283,62.312,7862.5
+1701827520000,62.313,62.478,62.101,62.175,12513.5
+1701827580000,62.175,62.228,62.086,62.098,5125.8
+1701827640000,62.091,62.237,62.08,62.232,5565.6
+1701827700000,62.23,62.475,62.221,62.47,6453.8
+1701827760000,62.471,62.559,62.379,62.534,6964.5
+1701827820000,62.552,62.597,62.388,62.494,5430.0
+1701827880000,62.495,62.665,62.474,62.561,6273.6
+1701827940000,62.545,62.661,62.52,62.638,5805.7
+1701828000000,62.64,62.64,62.42,62.537,8639.8
+1701828060000,62.536,62.579,62.412,62.543,8090.4
+1701828120000,62.532,62.906,62.471,62.658,31653.6
+1701828180000,62.66,62.998,62.612,62.772,39031.0
+1701828240000,62.772,62.823,62.647,62.739,6931.5
+1701828300000,62.739,62.914,62.652,62.903,5275.0
+1701828360000,62.902,63.188,62.847,63.125,17538.8
+1701828420000,63.119,63.6,63.08,63.577,33632.7
+1701828480000,63.569,63.988,63.443,63.828,45459.2
+1701828540000,63.836,64.0,63.554,63.589,27110.4
+1701828600000,63.587,63.793,63.365,63.752,25599.3
+1701828660000,63.754,63.962,63.654,63.913,14241.7
+1701828720000,63.912,64.365,63.513,63.555,38499.2
+1701828780000,63.549,63.572,63.131,63.449,32343.3
+1701828840000,63.448,63.484,62.935,63.195,30745.0
+1701828900000,63.186,63.468,63.095,63.439,17162.5
+1701828960000,63.445,63.5,63.242,63.263,12423.6
+1701829020000,63.263,63.499,63.187,63.3,12255.2
+1701829080000,63.321,63.625,63.3,63.517,16187.1
+1701829140000,63.514,63.556,63.23,63.523,18138.2
+1701829200000,63.527,63.714,63.263,63.263,15115.1
+1701829260000,63.264,63.409,62.957,63.02,15623.9
+1701829320000,63.02,63.08,62.464,62.785,43434.9
+1701829380000,62.796,62.949,62.638,62.68,13823.8
+1701829440000,62.687,62.698,62.307,62.355,27725.0
+1701829500000,62.35,62.659,62.344,62.441,15340.0
+1701829560000,62.439,62.514,62.15,62.202,25203.2
+1701829620000,62.208,62.592,62.203,62.4,18870.4
+1701829680000,62.4,62.4,62.146,62.281,17161.1
+1701829740000,62.275,62.437,62.137,62.345,11133.8
+1701829800000,62.343,62.343,61.944,62.117,17747.6
+1701829860000,62.128,62.538,62.092,62.307,14608.4
+1701829920000,62.305,62.499,62.211,62.279,14418.3
+1701829980000,62.277,62.311,62.077,62.093,13537.9
+1701830040000,62.09,62.122,61.716,61.941,40652.6
+1701830100000,61.94,62.082,61.415,62.07,45392.0
+1701830160000,62.041,62.128,61.905,61.994,22781.2
+1701830220000,61.993,62.38,61.983,62.29,15448.2
+1701830280000,62.284,62.556,62.208,62.509,21559.8
+1701830340000,62.509,62.775,62.491,62.636,22326.4
+1701830400000,62.629,62.76,62.522,62.738,13576.2
+1701830460000,62.738,62.896,62.633,62.718,12167.7
+1701830520000,62.719,62.833,62.57,62.664,11210.5
+1701830580000,62.652,62.813,62.638,62.664,7320.7
+1701830640000,62.663,62.794,62.512,62.779,4861.4
+1701830700000,62.774,62.865,62.609,62.622,9227.6
+1701830760000,62.623,62.84,62.6,62.734,6577.6
+1701830820000,62.733,63.442,62.728,63.43,24543.1
+1701830880000,63.431,63.598,63.152,63.247,35665.1
+1701830940000,63.259,63.316,63.187,63.276,13090.9
+1701831000000,63.272,63.501,63.201,63.498,19666.8
+1701831060000,63.494,63.591,63.426,63.517,16165.0
+1701831120000,63.518,63.525,63.001,63.06,19490.9
+1701831180000,63.056,63.329,63.002,63.318,9977.3
+1701831240000,63.331,63.479,63.22,63.431,9431.4
+1701831300000,63.43,63.78,63.358,63.588,23996.1
+1701831360000,63.576,63.85,63.365,63.725,25594.6
+1701831420000,63.721,63.721,63.425,63.544,13722.9
+1701831480000,63.54,63.551,63.204,63.28,19397.9
+1701831540000,63.28,63.389,63.129,63.129,11078.5
+1701831600000,63.129,63.279,62.668,62.874,27089.0
+1701831660000,62.875,62.886,62.5,62.614,30502.7
+1701831720000,62.608,62.637,62.318,62.513,24068.5
+1701831780000,62.51,62.744,62.442,62.737,13646.7
+1701831840000,62.737,62.889,62.549,62.833,13213.5
+1701831900000,62.836,63.112,62.807,62.946,16000.2
+1701831960000,62.947,63.245,62.904,62.928,13275.8
+1701832020000,62.949,63.102,62.8,62.833,6994.4
+1701832080000,62.832,63.084,62.797,63.049,7184.4
+1701832140000,63.062,63.087,62.775,62.944,10995.9
+1701832200000,62.938,63.165,62.671,63.031,32206.7
+1701832260000,63.032,63.136,62.882,62.95,13138.8
+1701832320000,62.949,63.05,62.88,62.907,11905.1
+1701832380000,62.915,62.992,62.727,62.982,8719.7
+1701832440000,62.972,63.101,62.918,62.934,9763.9
+1701832500000,62.946,63.107,62.867,62.873,7185.1
+1701832560000,62.873,62.908,62.642,62.697,14764.5
+1701832620000,62.693,62.693,62.45,62.591,13559.2
+1701832680000,62.586,62.795,62.501,62.518,10707.7
+1701832740000,62.511,62.592,62.17,62.572,17575.8
+1701832800000,62.572,62.659,62.35,62.544,13216.5
+1701832860000,62.55,62.791,62.532,62.655,9236.0
+1701832920000,62.65,62.697,62.387,62.392,7554.4
+1701832980000,62.4,62.576,62.356,62.457,5556.8
+1701833040000,62.446,62.572,62.284,62.447,13038.0
+1701833100000,62.44,62.459,62.232,62.391,8000.2
+1701833160000,62.389,62.389,62.117,62.209,20659.6
+1701833220000,62.195,62.301,62.117,62.276,14465.0
+1701833280000,62.277,62.29,61.95,62.063,24890.0
+1701833340000,62.063,62.208,61.927,62.175,18363.6
+1701833400000,62.174,62.184,61.608,61.641,26583.5
+1701833460000,61.639,61.96,61.576,61.812,19358.6
+1701833520000,61.81,61.914,61.642,61.745,18749.1
+1701833580000,61.725,61.863,61.56,61.585,27336.2
+1701833640000,61.584,61.704,61.537,61.682,13761.7
+1701833700000,61.677,61.724,61.468,61.592,21097.8
+1701833760000,61.595,61.65,61.532,61.589,14736.7
+1701833820000,61.59,61.779,60.885,61.733,61621.8
+1701833880000,61.739,62.014,61.644,61.818,33135.5
+1701833940000,61.811,62.3,61.767,62.263,18571.8
+1701834000000,62.279,62.483,62.132,62.237,26555.8
+1701834060000,62.244,62.443,62.021,62.388,16163.8
+1701834120000,62.388,62.396,62.161,62.184,7739.3
+1701834180000,62.186,62.398,62.127,62.241,7766.3
+1701834240000,62.243,62.317,62.041,62.244,10120.2
+1701834300000,62.244,62.554,62.171,62.548,16220.1
+1701834360000,62.549,62.677,62.335,62.349,21103.1
+1701834420000,62.349,62.495,62.272,62.431,7187.5
+1701834480000,62.431,62.444,62.197,62.211,5179.2
+1701834540000,62.203,62.327,62.102,62.143,14807.5
+1701834600000,62.138,62.243,62.053,62.231,7856.3
+1701834660000,62.233,62.295,62.186,62.277,8008.1
+1701834720000,62.277,62.29,62.073,62.097,7055.2
+1701834780000,62.098,62.182,62.0,62.049,10581.0
+1701834840000,62.056,62.087,62.0,62.06,5858.4
+1701834900000,62.058,62.112,62.0,62.066,4410.9
+1701834960000,62.067,62.07,61.612,61.652,23519.1
+1701835020000,61.655,62.198,61.617,62.048,12339.2
+1701835080000,62.048,62.162,62.015,62.015,6994.5
+1701835140000,62.024,62.053,61.563,61.887,23280.0
+1701835200000,61.884,61.907,61.349,61.535,38604.2
+1701835260000,61.533,61.585,60.157,60.584,103810.8
+1701835320000,60.577,60.701,60.12,60.674,96272.9
+1701835380000,60.673,61.175,60.632,61.08,38274.6
+1701835440000,61.075,61.304,60.728,60.901,31907.1
+1701835500000,60.908,61.273,60.7,61.142,44150.0
+1701835560000,61.139,61.311,60.85,60.938,25334.8
+1701835620000,60.932,61.177,60.864,61.089,20149.0
+1701835680000,61.089,61.154,60.909,61.113,14903.7
+1701835740000,61.114,61.147,60.978,60.991,10711.2
+1701835800000,60.993,61.151,60.947,61.004,12189.3
+1701835860000,61.005,61.149,60.944,61.004,12625.3
+1701835920000,61.02,61.096,60.944,60.998,10914.0
+1701835980000,60.998,61.25,60.901,61.202,14382.2
+1701836040000,61.202,61.4,61.153,61.217,15578.6
+1701836100000,61.217,61.314,61.024,61.024,8527.4
+1701836160000,61.021,61.289,61.001,61.25,8657.5
+1701836220000,61.249,61.458,61.112,61.115,14114.0
+1701836280000,61.122,61.285,61.103,61.127,6577.6
+1701836340000,61.136,61.174,60.919,61.036,16446.3
+1701836400000,61.059,61.145,60.923,61.025,9062.2
+1701836460000,61.025,61.051,60.946,60.982,6802.9
+1701836520000,60.982,61.097,60.84,61.022,15312.8
+1701836580000,61.023,61.024,60.81,60.935,13670.5
+1701836640000,60.935,61.087,60.677,60.769,21541.1
+1701836700000,60.77,61.018,60.672,60.692,18475.0
+1701836760000,60.69,60.917,60.619,60.808,17589.2
+1701836820000,60.808,60.99,60.699,60.74,23800.1
+1701836880000,60.731,60.761,60.446,60.485,16926.6
+1701836940000,60.483,60.981,60.271,60.959,36239.4
+1701837000000,60.963,61.161,60.904,61.129,18338.6
+1701837060000,61.129,61.142,60.817,60.838,12493.4
+1701837120000,60.839,61.084,60.763,61.063,15688.8
+1701837180000,61.064,61.082,60.969,61.037,9302.6
+1701837240000,61.037,61.061,60.702,60.702,9104.3
+1701837300000,60.726,60.773,60.292,60.395,21229.2
+1701837360000,60.413,60.574,60.285,60.465,25881.9
+1701837420000,60.47,60.522,60.323,60.492,13221.3
+1701837480000,60.497,60.511,60.017,60.143,35013.9
+1701837540000,60.153,60.442,60.0,60.439,23140.9
+1701837600000,60.439,60.581,60.386,60.439,18780.5
+1701837660000,60.441,60.485,60.201,60.451,18290.8
+1701837720000,60.449,60.543,60.277,60.294,16591.9
+1701837780000,60.295,60.382,59.58,59.993,60600.5
+1701837840000,59.997,60.223,59.613,59.815,48578.9
+1701837900000,59.809,59.939,59.5,59.881,58360.5
+1701837960000,59.88,60.286,59.832,60.106,43626.8
+1701838020000,60.109,60.261,59.915,60.051,20531.5
+1701838080000,60.05,60.228,59.985,60.147,17228.4
+1701838140000,60.144,60.22,60.029,60.211,16333.8
+1701838200000,60.212,60.555,60.205,60.519,21672.2
+1701838260000,60.506,60.849,60.444,60.657,34706.5
+1701838320000,60.658,60.8,60.445,60.744,17444.3
+1701838380000,60.747,60.858,60.623,60.623,12821.9
+1701838440000,60.623,60.741,60.536,60.608,7637.4
+1701838500000,60.611,60.761,60.594,60.674,6895.1
+1701838560000,60.673,60.673,60.572,60.622,5369.5
+1701838620000,60.622,60.722,60.622,60.674,6452.5
+1701838680000,60.674,60.74,60.463,60.537,17677.6
+1701838740000,60.533,60.714,60.485,60.71,6670.8
+1701838800000,60.707,60.718,60.438,60.501,18457.7
+1701838860000,60.495,60.665,60.306,60.646,15768.5
+1701838920000,60.646,60.746,60.487,60.736,9713.7
+1701838980000,60.734,60.765,60.619,60.747,9591.6
+1701839040000,60.748,61.198,60.748,60.998,41699.0
+1701839100000,60.998,61.032,60.428,60.513,13862.1
+1701839160000,60.497,60.591,60.327,60.345,9480.2
+1701839220000,60.34,60.441,60.233,60.373,12535.6
+1701839280000,60.372,60.578,60.326,60.557,9153.1
+1701839340000,60.557,60.6,60.42,60.466,9970.9
+1701839400000,60.466,60.613,60.408,60.482,11486.6
+1701839460000,60.483,60.515,60.37,60.426,5958.1
+1701839520000,60.435,60.449,60.181,60.183,9756.5
+1701839580000,60.186,60.249,60.001,60.086,17426.5
+1701839640000,60.091,60.188,60.043,60.098,12089.8
+1701839700000,60.102,60.317,60.05,60.245,10623.5
+1701839760000,60.249,60.416,60.2,60.224,9288.6
+1701839820000,60.216,60.216,59.9,59.9,22206.1
+1701839880000,59.9,59.921,59.3,59.409,61987.1
+1701839940000,59.413,59.462,59.22,59.22,40300.8
+1701840000000,59.227,59.409,57.07,57.314,304225.7
+1701840060000,57.343,57.498,55.367,56.684,426472.7
+1701840120000,56.683,57.144,56.61,57.06,91026.3
+1701840180000,57.062,57.304,56.517,56.702,75382.7
+1701840240000,56.703,57.059,56.612,56.982,50429.6
+1701840300000,56.995,57.377,56.8,57.104,80853.3
+1701840360000,57.105,57.78,57.063,57.454,66017.2
+1701840420000,57.452,57.715,57.293,57.378,51954.7
+1701840480000,57.368,57.377,56.9,57.066,57265.8
+1701840540000,57.06,57.292,56.9,56.976,42929.9
+1701840600000,56.954,57.086,56.177,56.374,64293.5
+1701840660000,56.374,56.579,52.52,53.82,381332.5
+1701840720000,53.834,54.42,53.316,53.799,279861.8
+1701840780000,53.8,54.431,53.398,54.391,153828.4
+1701840840000,54.396,54.866,54.035,54.605,102951.1
+1701840900000,54.605,54.666,53.932,54.027,86331.4
+1701840960000,54.028,54.064,51.6,51.968,423258.4
+1701841020000,51.909,52.51,50.54,52.138,397708.0
+1701841080000,52.134,52.6,50.609,51.646,239230.3
+1701841140000,51.636,52.893,51.624,52.683,177245.8
+1701841200000,52.679,53.3,52.585,52.935,115757.7
+1701841260000,52.937,53.562,52.8,52.924,127088.6
+1701841320000,52.925,53.183,52.703,52.77,75939.7
+1701841380000,52.78,53.33,52.649,53.194,68042.2
+1701841440000,53.194,53.242,52.911,52.955,43538.7
+1701841500000,52.958,53.328,52.88,52.986,57679.8
+1701841560000,52.98,53.36,52.957,53.265,47822.0
+1701841620000,53.265,53.972,53.223,53.746,99357.9
+1701841680000,53.746,54.44,53.725,54.432,103757.3
+1701841740000,54.422,54.5,54.001,54.241,81306.2
+1701841800000,54.244,55.22,54.23,55.076,132828.2
+1701841860000,55.075,55.22,54.259,54.315,122405.3
+1701841920000,54.315,55.0,54.11,54.399,115074.7
+1701841980000,54.41,54.78,54.12,54.431,65830.3
+1701842040000,54.448,54.531,53.636,53.99,106621.7
+1701842100000,54.0,54.089,53.216,53.85,135057.7
+1701842160000,53.832,54.261,53.787,53.99,61659.1
+1701842220000,53.99,53.999,53.573,53.908,44842.5
+1701842280000,53.916,54.26,53.83,53.93,44844.7
+1701842340000,53.931,54.097,53.838,53.967,18650.8
+1701842400000,53.969,54.12,53.445,53.494,74901.9
+1701842460000,53.473,53.923,52.824,53.737,128906.8
+1701842520000,53.733,53.856,53.47,53.549,51347.1
+1701842580000,53.549,53.584,52.872,53.119,59810.0
+1701842640000,53.12,53.376,52.11,52.151,72995.9
+1701842700000,52.151,52.247,50.1,50.888,368995.0
+1701842760000,50.891,51.636,48.112,48.112,495262.7
+1701842820000,48.116,49.47,48.112,49.223,254770.0
+1701842880000,49.215,49.759,48.48,48.582,165800.2
+1701842940000,48.551,49.232,47.275,48.355,293692.7
+1701843000000,48.364,49.48,48.285,48.954,174246.5
+1701843060000,48.947,49.3,48.77,49.26,112446.2
+1701843120000,49.258,50.328,49.234,50.167,170027.2
+1701843180000,50.163,50.23,49.614,49.993,95237.1
+1701843240000,49.996,50.28,49.72,49.937,72990.3
+1701843300000,49.939,50.326,49.22,49.471,102312.3
+1701843360000,49.465,50.327,49.452,50.184,82357.2
+1701843420000,50.18,50.216,49.72,50.007,59141.0
+1701843480000,50.007,50.28,49.761,50.123,39070.8
+1701843540000,50.127,50.26,49.852,49.853,40330.8
+1701843600000,49.869,49.965,49.41,49.715,63526.7
+1701843660000,49.715,50.193,49.585,50.115,48831.8
+1701843720000,50.117,50.799,49.944,50.736,77941.2
+1701843780000,50.72,51.466,50.702,51.099,158875.4
+1701843840000,51.104,51.257,50.703,50.739,59320.1
+1701843900000,50.74,51.11,50.713,50.942,43580.0
+1701843960000,50.943,51.214,50.696,50.875,47461.7
+1701844020000,50.877,51.111,50.83,51.004,23006.4
+1701844080000,51.0,51.22,50.979,51.185,26688.2
+1701844140000,51.183,51.98,51.171,51.923,100684.7
+1701844200000,51.913,52.23,51.62,51.654,122048.6
+1701844260000,51.643,52.6,51.626,52.311,118036.3
+1701844320000,52.311,53.447,52.189,53.122,197383.9
+1701844380000,53.109,53.187,52.88,52.88,86072.8
+1701844440000,52.88,53.112,52.642,52.779,57091.4
+1701844500000,52.78,53.038,52.377,52.425,56714.8
+1701844560000,52.417,53.166,52.353,53.008,48643.9
+1701844620000,53.007,53.58,52.968,53.319,75264.0
+1701844680000,53.322,53.976,53.301,53.5,101310.4
+1701844740000,53.499,54.099,53.439,54.026,99127.6
+1701844800000,54.026,54.2,53.919,54.018,92971.8
+1701844860000,54.015,54.2,53.907,54.069,65127.0
+1701844920000,54.069,54.15,53.708,53.722,72893.3
+1701844980000,53.72,54.041,53.666,53.838,42478.2
+1701845040000,53.838,53.927,53.678,53.785,28379.2
+1701845100000,53.785,54.181,53.58,53.662,58626.2
+1701845160000,53.661,54.497,53.415,54.104,104091.5
+1701845220000,54.104,54.166,53.698,53.712,53895.0
+1701845280000,53.712,53.893,53.5,53.522,28449.1
+1701845340000,53.522,53.718,53.221,53.254,54270.6
+1701845400000,53.253,53.646,53.2,53.335,37605.2
+1701845460000,53.335,53.4,52.462,52.702,120784.1
+1701845520000,52.703,52.766,52.055,52.45,119408.7
+1701845580000,52.447,53.077,52.403,52.953,57104.2
+1701845640000,52.934,53.237,52.809,53.068,50374.3
+1701845700000,53.068,53.118,52.537,52.87,50653.7
+1701845760000,52.877,53.467,52.826,53.323,30608.7
+1701845820000,53.321,53.381,53.052,53.219,37049.4
+1701845880000,53.231,53.268,52.905,53.05,24431.4
+1701845940000,53.05,53.065,52.869,52.991,17576.1
+1701846000000,52.992,53.615,52.9,53.613,40793.2
+1701846060000,53.61,53.898,53.42,53.772,57798.9
+1701846120000,53.772,54.185,53.268,53.356,72396.3
+1701846180000,53.365,53.676,53.1,53.676,33514.4
+1701846240000,53.677,53.747,53.386,53.613,22009.6
+1701846300000,53.606,53.615,53.201,53.281,21763.3
+1701846360000,53.281,53.389,53.003,53.348,41566.7
+1701846420000,53.341,53.395,53.108,53.148,21045.0
+1701846480000,53.137,53.306,52.896,52.999,37527.3
+1701846540000,53.002,53.28,52.955,52.962,26894.6
+1701846600000,52.966,52.98,52.8,52.898,28077.3
+1701846660000,52.884,52.911,52.5,52.654,50384.2
+1701846720000,52.655,52.799,52.345,52.748,32494.3
+1701846780000,52.748,52.772,52.487,52.772,19488.5
+1701846840000,52.764,52.767,52.525,52.715,21488.4
+1701846900000,52.723,52.773,52.331,52.35,27984.4
+1701846960000,52.35,52.612,51.621,51.995,60590.9
+1701847020000,51.992,52.08,51.56,51.565,70761.7
+1701847080000,51.566,51.812,51.408,51.409,58209.1
+1701847140000,51.409,51.421,50.706,51.098,165647.9
+1701847200000,51.099,51.5,50.855,51.5,78835.2
+1701847260000,51.5,51.926,51.426,51.72,84809.3
+1701847320000,51.719,52.018,51.657,51.963,42791.4
+1701847380000,51.969,52.331,51.917,52.131,43329.4
+1701847440000,52.138,52.173,51.704,51.93,37213.8
+1701847500000,51.932,52.091,51.771,51.799,20815.5
+1701847560000,51.8,52.077,51.771,51.951,23886.4
+1701847620000,51.95,52.077,51.569,51.622,25851.9
+1701847680000,51.641,51.974,51.572,51.733,25504.5
+1701847740000,51.744,52.0,51.723,51.735,21088.4
+1701847800000,51.731,52.576,51.627,52.491,35348.1
+1701847860000,52.499,52.607,52.053,52.053,42493.0
+1701847920000,52.06,52.266,51.9,52.171,32141.6
+1701847980000,52.171,52.2,51.487,51.565,36512.3
+1701848040000,51.563,51.842,51.26,51.263,42326.5
+1701848100000,51.269,51.5,51.127,51.384,31793.6
+1701848160000,51.384,51.625,51.031,51.608,37749.8
+1701848220000,51.604,51.651,51.249,51.43,23142.0
+1701848280000,51.436,51.543,51.291,51.534,17102.2
+1701848340000,51.533,51.813,51.366,51.813,17230.3
+1701848400000,51.813,51.936,51.206,51.374,39917.2
+1701848460000,51.373,51.548,51.255,51.414,21719.5
+1701848520000,51.414,51.414,50.787,51.054,56899.2
+1701848580000,51.053,51.411,50.927,51.397,35774.5
+1701848640000,51.393,51.396,50.92,50.92,31387.0
+1701848700000,50.92,51.277,50.611,51.135,58044.8
+1701848760000,51.127,51.961,51.089,51.901,84468.8
+1701848820000,51.912,52.055,51.578,51.745,43982.9
+1701848880000,51.746,51.869,51.5,51.585,24553.7
+1701848940000,51.578,51.671,51.16,51.403,29132.0
+1701849000000,51.403,51.77,51.325,51.696,22961.9
+1701849060000,51.695,51.99,51.695,51.988,26759.8
+1701849120000,51.99,52.134,51.785,51.967,34258.3
+1701849180000,51.967,51.967,51.609,51.702,18042.7
+1701849240000,51.702,51.746,51.336,51.431,29472.2
+1701849300000,51.43,51.58,51.116,51.157,21367.3
+1701849360000,51.157,51.3,50.904,51.185,33680.8
+1701849420000,51.186,51.379,51.136,51.136,16394.6
+1701849480000,51.142,51.164,50.668,50.806,37719.8
+1701849540000,50.805,51.107,50.718,50.84,37539.9
+1701849600000,50.841,51.394,50.797,51.305,41950.6
+1701849660000,51.302,51.323,50.869,51.205,30374.6
+1701849720000,51.205,51.445,51.115,51.379,28553.4
+1701849780000,51.379,51.409,51.182,51.28,20362.7
+1701849840000,51.282,51.666,51.258,51.348,25590.5
+1701849900000,51.345,51.614,51.202,51.549,21987.8
+1701849960000,51.546,51.71,51.495,51.497,24410.4
+1701850020000,51.497,51.6,51.286,51.564,18298.3
+1701850080000,51.561,52.11,51.52,52.013,59515.2
+1701850140000,52.015,52.696,51.933,52.484,67483.1
+1701850200000,52.483,53.38,52.404,53.367,125804.7
+1701850260000,53.364,53.78,53.15,53.701,80619.7
+1701850320000,53.7,53.761,53.167,53.426,82593.6
+1701850380000,53.446,53.637,53.071,53.493,49460.3
+1701850440000,53.479,53.506,53.174,53.501,29110.6
+1701850500000,53.502,53.72,53.157,53.702,40835.7
+1701850560000,53.702,54.0,53.461,53.646,79073.0
+1701850620000,53.641,53.763,53.276,53.29,29721.1
+1701850680000,53.282,53.491,53.123,53.153,41498.4
+1701850740000,53.154,53.217,52.74,52.861,45393.3
+1701850800000,52.856,53.197,52.531,52.617,51011.2
+1701850860000,52.622,52.733,52.269,52.386,52208.2
+1701850920000,52.387,52.677,52.358,52.631,33196.9
+1701850980000,52.632,52.667,52.375,52.529,23120.0
+1701851040000,52.528,52.764,52.419,52.761,17830.0
+1701851100000,52.761,52.777,52.501,52.642,11378.1
+1701851160000,52.642,52.675,52.468,52.596,15684.2
+1701851220000,52.597,52.612,52.38,52.485,22909.4
+1701851280000,52.485,52.71,52.444,52.476,21417.2
+1701851340000,52.476,52.768,52.455,52.603,17427.5
+1701851400000,52.603,52.768,52.464,52.478,21140.9
+1701851460000,52.476,52.548,52.036,52.177,54314.4
+1701851520000,52.178,52.554,52.177,52.444,34331.6
+1701851580000,52.443,52.921,52.424,52.921,25062.5
+1701851640000,52.921,53.15,52.568,52.613,36649.0
+1701851700000,52.613,52.785,52.5,52.772,14594.3
+1701851760000,52.774,52.793,52.269,52.308,25461.5
+1701851820000,52.285,52.361,51.805,51.964,53903.6
+1701851880000,51.965,52.095,51.405,51.714,55626.8
+1701851940000,51.713,51.89,51.648,51.856,26010.3
+1701852000000,51.851,51.87,51.25,51.546,54534.9
+1701852060000,51.55,51.578,51.0,51.301,70012.7
+1701852120000,51.302,51.709,51.2,51.677,37542.5
+1701852180000,51.66,51.751,51.437,51.549,19454.6
+1701852240000,51.551,51.739,51.453,51.467,16223.9
+1701852300000,51.466,51.754,51.301,51.713,24134.2
+1701852360000,51.713,51.72,51.337,51.507,19602.5
+1701852420000,51.507,51.588,51.045,51.168,39581.7
+1701852480000,51.168,51.278,50.869,51.25,35237.9
+1701852540000,51.259,51.558,51.184,51.556,27083.8
+1701852600000,51.547,51.583,51.255,51.32,17560.4
+1701852660000,51.317,51.75,51.224,51.672,21797.7
+1701852720000,51.668,52.191,51.645,52.139,65641.9
+1701852780000,52.137,52.196,51.822,51.876,29663.6
+1701852840000,51.876,52.597,51.876,52.448,38324.6
+1701852900000,52.441,52.627,52.264,52.336,29669.1
+1701852960000,52.342,52.375,52.121,52.22,15047.3
+1701853020000,52.22,52.411,52.096,52.394,21829.7
+1701853080000,52.394,52.563,52.269,52.355,15629.8
+1701853140000,52.347,52.481,52.279,52.341,12912.1
+1701853200000,52.337,52.557,52.175,52.418,19163.3
+1701853260000,52.416,52.47,52.171,52.21,17717.0
+1701853320000,52.21,52.25,51.6,51.679,36007.8
+1701853380000,51.678,51.77,51.3,51.583,36377.6
+1701853440000,51.583,51.894,51.564,51.784,21076.3
+1701853500000,51.788,51.815,51.234,51.266,82357.6
+1701853560000,51.267,51.374,51.079,51.116,44731.5
+1701853620000,51.135,51.374,50.7,51.214,113306.4
+1701853680000,51.212,51.472,51.047,51.32,39158.3
+1701853740000,51.322,51.437,51.076,51.201,19224.3
+1701853800000,51.177,51.359,51.049,51.248,16101.5
+1701853860000,51.244,51.464,51.191,51.342,16856.0
+1701853920000,51.34,51.418,51.323,51.367,6569.3
+1701853980000,51.372,51.5,51.215,51.221,19148.1
+1701854040000,51.222,51.443,51.0,51.345,30952.1
+1701854100000,51.347,51.5,51.126,51.3,19191.7
+1701854160000,51.316,51.57,51.288,51.401,15447.2
+1701854220000,51.401,51.7,51.367,51.629,14874.3
+1701854280000,51.63,51.801,51.554,51.568,24661.3
+1701854340000,51.589,51.648,51.3,51.427,27956.8
+1701854400000,51.429,51.458,51.18,51.239,16369.2
+1701854460000,51.236,51.39,51.06,51.353,21240.6
+1701854520000,51.355,51.385,50.651,50.683,53747.6
+1701854580000,50.682,51.07,50.224,51.07,116563.1
+1701854640000,51.07,51.072,50.545,50.617,34517.8
+1701854700000,50.622,50.785,50.364,50.55,41332.1
+1701854760000,50.557,50.642,50.065,50.295,57955.3
+1701854820000,50.295,50.306,49.774,49.976,127186.5
+1701854880000,49.972,50.034,49.227,49.545,138700.3
+1701854940000,49.547,49.67,48.97,48.97,92959.7
+1701855000000,48.972,49.308,48.5,49.171,268373.3
+1701855060000,49.171,49.4,48.855,49.231,108156.1
+1701855120000,49.232,49.738,49.193,49.676,68309.1
+1701855180000,49.675,50.145,49.564,50.033,70115.6
+1701855240000,50.027,50.28,49.761,50.173,58937.5
+1701855300000,50.159,50.25,49.906,49.964,27265.0
+1701855360000,49.969,50.042,49.699,49.79,50469.2
+1701855420000,49.79,50.034,49.704,49.735,31246.8
+1701855480000,49.748,49.835,49.107,49.494,56081.8
+1701855540000,49.513,49.549,49.11,49.39,44247.0
+1701855600000,49.383,49.755,49.325,49.471,33355.5
+1701855660000,49.466,49.557,49.05,49.071,45793.0
+1701855720000,49.071,49.089,48.22,48.419,158301.4
+1701855780000,48.42,48.639,47.653,47.958,192860.0
+1701855840000,47.958,48.087,46.77,47.119,300161.7
+1701855900000,47.129,47.252,45.33,45.989,644226.6
+1701855960000,45.989,46.88,45.835,46.822,259308.6
+1701856020000,46.805,47.793,46.742,47.648,199693.5
+1701856080000,47.662,47.87,47.21,47.87,108406.4
+1701856140000,47.863,48.028,47.376,47.573,92334.1
+1701856200000,47.573,47.952,47.572,47.819,69024.4
+1701856260000,47.826,48.23,47.767,47.984,71268.7
+1701856320000,47.991,48.36,47.949,48.054,86382.5
+1701856380000,48.053,48.18,47.829,47.96,44498.5
+1701856440000,47.96,48.343,47.895,48.328,81740.0
+1701856500000,48.323,48.358,47.908,47.99,44451.7
+1701856560000,47.984,48.157,47.002,47.079,171983.8
+1701856620000,47.079,47.5,46.541,46.598,133077.5
+1701856680000,46.598,46.75,45.6,46.172,262179.5
+1701856740000,46.17,47.169,46.142,47.085,129332.9
+1701856800000,47.087,47.785,46.794,47.736,130111.2
+1701856860000,47.742,48.064,47.46,47.629,93145.0
+1701856920000,47.632,47.9,47.184,47.859,62984.8
+1701856980000,47.863,48.0,47.395,47.535,45185.7
+1701857040000,47.54,47.802,47.239,47.27,52623.5
+1701857100000,47.27,47.698,46.968,47.452,82867.4
+1701857160000,47.45,47.598,47.307,47.511,29128.2
+1701857220000,47.52,47.549,45.249,45.715,210425.9
+1701857280000,45.715,46.052,45.249,45.944,182766.5
+1701857340000,45.957,46.339,45.712,46.058,106734.8
+1701857400000,46.064,46.134,43.8,44.398,555965.7
+1701857460000,44.374,45.599,44.26,45.049,268774.2
+1701857520000,45.053,45.405,44.828,45.08,121268.2
+1701857580000,45.08,45.6,45.004,45.538,96898.8
+1701857640000,45.538,46.32,45.518,45.817,141599.9
+1701857700000,45.802,46.045,45.285,45.677,96356.1
+1701857760000,45.669,45.757,44.772,45.119,96983.5
+1701857820000,45.121,45.617,45.064,45.26,97525.9
+1701857880000,45.269,46.08,45.269,45.958,80906.2
+1701857940000,45.957,45.99,45.387,45.593,58228.6
+1701858000000,45.593,45.847,45.425,45.774,45550.3
+1701858060000,45.775,46.24,45.627,46.191,64290.1
+1701858120000,46.202,46.581,45.943,46.404,74377.1
+1701858180000,46.385,46.605,46.211,46.574,55935.3
+1701858240000,46.574,46.988,46.338,46.471,89608.4
+1701858300000,46.47,47.214,46.47,46.884,97428.1
+1701858360000,46.885,47.13,46.766,46.851,54060.7
+1701858420000,46.85,46.93,46.417,46.455,54177.8
+1701858480000,46.45,46.888,46.401,46.681,36224.4
+1701858540000,46.68,47.061,46.57,46.873,50366.0
+1701858600000,46.9,47.174,46.51,46.817,55112.2
+1701858660000,46.817,46.942,46.492,46.629,43108.2
+1701858720000,46.633,46.735,45.856,45.961,97580.5
+1701858780000,45.952,46.465,45.778,46.4,66107.3
+1701858840000,46.397,46.539,46.174,46.362,36990.2
+1701858900000,46.362,46.439,45.92,46.1,33516.3
+1701858960000,46.1,46.3,45.898,46.26,30895.7
+1701859020000,46.262,46.283,46.061,46.179,16234.9
+1701859080000,46.179,46.221,45.946,46.11,20119.5
+1701859140000,46.109,46.721,46.09,46.55,33499.8
+1701859200000,46.552,46.916,46.4,46.66,44517.8
+1701859260000,46.66,47.099,46.595,46.919,56612.5
+1701859320000,46.928,47.091,46.849,47.007,33680.2
+1701859380000,47.008,47.268,46.865,47.193,44804.3
+1701859440000,47.191,47.36,46.921,47.118,42414.3
+1701859500000,47.118,47.156,46.61,46.654,44213.2
+1701859560000,46.659,46.95,46.452,46.473,46827.2
+1701859620000,46.465,46.692,46.12,46.443,41013.4
+1701859680000,46.443,46.53,46.13,46.154,29731.2
+1701859740000,46.174,46.477,46.109,46.155,25044.5
+1701859800000,46.168,46.326,45.88,46.194,55146.3
+1701859860000,46.202,46.389,46.076,46.124,21501.7
+1701859920000,46.126,46.366,45.84,46.004,40169.6
+1701859980000,46.004,46.263,45.33,46.172,98080.4
+1701860040000,46.172,46.492,46.135,46.365,42939.1
+1701860100000,46.369,46.768,46.196,46.643,36519.9
+1701860160000,46.656,46.934,46.382,46.43,44804.2
+1701860220000,46.434,46.522,46.26,46.398,25681.4
+1701860280000,46.401,46.68,46.0,46.055,48192.0
+1701860340000,46.059,46.368,45.811,46.101,41426.0
+1701860400000,46.096,46.223,45.589,45.743,51999.8
+1701860460000,45.731,45.84,45.182,45.436,77803.1
+1701860520000,45.436,45.937,45.144,45.877,65859.4
+1701860580000,45.877,46.276,45.838,45.917,52425.4
+1701860640000,45.921,45.988,45.312,45.498,49726.6
+1701860700000,45.499,45.645,44.65,44.88,119542.0
+1701860760000,44.88,44.896,44.174,44.804,147305.8
+1701860820000,44.793,44.824,43.9,44.032,169789.9
+1701860880000,44.033,44.167,43.333,44.03,222753.7
+1701860940000,44.033,44.068,43.3,43.424,152569.6
+1701861000000,43.431,43.983,43.4,43.736,134040.8
+1701861060000,43.731,43.99,42.8,43.225,272241.0
+1701861120000,43.222,43.35,42.44,42.678,289680.3
+1701861180000,42.678,43.08,42.505,42.548,157503.1
+1701861240000,42.552,42.864,42.243,42.371,183663.1
+1701861300000,42.372,42.622,41.5,41.815,364977.6
+1701861360000,41.793,42.73,41.68,42.705,210810.7
+1701861420000,42.711,43.166,42.603,43.018,153971.3
+1701861480000,43.021,43.195,42.629,42.71,117411.9
+1701861540000,42.711,42.94,41.076,41.111,344311.5
+1701861600000,41.104,41.788,40.67,41.68,351876.0
+1701861660000,41.686,42.356,41.368,42.316,177579.6
+1701861720000,42.317,42.37,41.834,42.108,108661.0
+1701861780000,42.12,42.313,41.796,42.092,96928.7
+1701861840000,42.092,42.441,41.677,42.262,137312.4
+1701861900000,42.276,43.15,42.195,42.984,205481.9
+1701861960000,42.983,43.257,42.8,43.249,121137.8
+1701862020000,43.25,44.094,43.21,43.651,232872.8
+1701862080000,43.651,43.879,43.419,43.492,80536.0
+1701862140000,43.497,43.592,42.705,43.076,122353.7
+1701862200000,43.076,43.686,42.913,43.112,117143.4
+1701862260000,43.127,43.291,42.523,42.745,105328.6
+1701862320000,42.758,43.088,42.557,42.913,78305.4
+1701862380000,42.919,43.03,42.368,42.864,75751.6
+1701862440000,42.863,43.069,42.573,42.799,78741.1
+1701862500000,42.769,43.66,42.532,43.66,115420.1
+1701862560000,43.659,44.0,43.41,43.781,125632.6
+1701862620000,43.797,44.079,43.719,43.889,92200.8
+1701862680000,43.877,44.4,43.78,44.24,115658.2
+1701862740000,44.222,44.236,43.8,43.921,66857.6
+1701862800000,43.922,44.131,43.731,44.051,52197.2
+1701862860000,44.064,44.2,43.326,43.36,81937.6
+1701862920000,43.361,43.885,43.301,43.698,53922.8
+1701862980000,43.688,43.854,43.5,43.802,42751.2
+1701863040000,43.803,43.839,43.37,43.614,45794.5
+1701863100000,43.614,43.734,43.294,43.52,46950.1
+1701863160000,43.538,43.817,42.811,42.955,72069.5
+1701863220000,42.954,43.167,42.729,42.887,86455.0
+1701863280000,42.888,43.489,42.869,43.375,57278.0
+1701863340000,43.385,43.738,43.356,43.72,50328.5
+1701863400000,43.719,43.795,43.208,43.412,43541.2
+1701863460000,43.412,43.643,43.123,43.523,41122.4
+1701863520000,43.515,43.586,43.328,43.386,39285.6
+1701863580000,43.387,43.585,43.097,43.107,29755.5
+1701863640000,43.105,43.429,43.084,43.364,23347.9
+1701863700000,43.378,43.729,43.232,43.706,41889.8
+1701863760000,43.706,43.904,43.6,43.826,46275.6
+1701863820000,43.831,44.259,43.794,44.192,105663.4
+1701863880000,44.199,44.375,43.94,44.369,57834.0
+1701863940000,44.369,45.0,44.3,44.71,150190.2
+1701864000000,44.728,45.739,44.552,45.687,276550.1
+1701864060000,45.685,46.22,45.25,45.619,253462.8
+1701864120000,45.618,45.662,45.061,45.108,96114.8
+1701864180000,45.108,45.46,44.989,45.386,70045.3
+1701864240000,45.385,45.5,45.125,45.335,57984.3
+1701864300000,45.336,45.587,45.02,45.475,64395.0
+1701864360000,45.48,46.0,45.344,45.917,92433.0
+1701864420000,45.917,46.3,45.763,46.2,160812.2
+1701864480000,46.198,46.236,45.706,45.846,70693.5
+1701864540000,45.846,46.1,45.801,45.948,51018.1
+1701864600000,45.948,46.168,45.45,45.477,86200.3
+1701864660000,45.477,46.049,45.475,46.023,46156.1
+1701864720000,46.023,46.163,45.944,46.025,64372.4
+1701864780000,46.024,46.096,45.711,46.036,35251.7
+1701864840000,46.027,46.028,45.647,45.798,33409.0
+1701864900000,45.797,45.995,45.326,45.453,72316.4
+1701864960000,45.454,45.67,45.332,45.465,51855.5
+1701865020000,45.471,45.595,45.31,45.574,38407.0
+1701865080000,45.575,45.62,45.141,45.288,40506.2
+1701865140000,45.279,45.496,45.0,45.287,57840.2
+1701865200000,45.288,45.339,45.03,45.172,36877.6
+1701865260000,45.175,45.21,44.6,44.654,87642.6
+1701865320000,44.662,44.73,44.138,44.405,147656.0
+1701865380000,44.406,45.0,44.235,44.897,82534.7
+1701865440000,44.895,45.106,44.715,45.025,56979.2
+1701865500000,45.035,45.57,44.88,45.252,57502.1
+1701865560000,45.247,45.591,45.095,45.472,34400.4
+1701865620000,45.48,45.618,45.221,45.238,36306.5
+1701865680000,45.24,45.486,44.923,45.014,39732.3
+1701865740000,45.016,45.23,44.91,45.001,26676.1
+1701865800000,45.002,45.375,44.695,45.293,50261.2
+1701865860000,45.294,45.9,45.279,45.723,69776.2
+1701865920000,45.724,46.0,45.691,45.921,50573.6
+1701865980000,45.921,46.0,45.736,45.782,32194.1
+1701866040000,45.781,46.0,45.592,45.628,38577.6
+1701866100000,45.629,46.297,45.571,46.187,51203.4
+1701866160000,46.184,46.231,45.924,46.05,37523.9
+1701866220000,46.05,46.42,46.018,46.351,47922.1
+1701866280000,46.35,47.0,46.014,46.435,122647.5
+1701866340000,46.427,47.043,46.413,46.73,97236.6
+1701866400000,46.735,47.4,46.642,47.312,150247.9
+1701866460000,47.312,47.345,46.787,47.09,83678.2
+1701866520000,47.09,47.154,46.837,47.115,58021.5
+1701866580000,47.115,47.295,46.95,47.218,66675.6
+1701866640000,47.218,47.47,47.078,47.378,59888.1
+1701866700000,47.378,47.88,46.92,47.832,169537.3
+1701866760000,47.822,47.92,47.364,47.502,105993.0
+1701866820000,47.518,47.753,47.212,47.336,114104.8
+1701866880000,47.337,47.367,46.622,47.087,119984.7
+1701866940000,47.1,47.107,46.799,46.838,75608.6
+1701867000000,46.838,46.856,46.32,46.567,99467.4
+1701867060000,46.571,47.017,46.475,47.017,39403.3
+1701867120000,47.004,47.147,46.63,46.658,42677.3
+1701867180000,46.647,46.979,46.622,46.765,28500.3
+1701867240000,46.764,46.8,46.345,46.511,37923.3
+1701867300000,46.504,46.742,46.3,46.35,31616.8
+1701867360000,46.349,46.7,46.33,46.638,32389.6
+1701867420000,46.637,46.721,46.378,46.552,23450.4
+1701867480000,46.56,46.68,46.4,46.552,19801.3
+1701867540000,46.559,46.623,46.32,46.48,32180.9
+1701867600000,46.48,46.64,46.057,46.272,48131.8
+1701867660000,46.263,47.064,46.259,47.002,55974.2
+1701867720000,47.009,47.332,46.793,46.814,79807.5
+1701867780000,46.824,47.021,46.513,46.546,30565.2
+1701867840000,46.54,47.231,46.5,47.173,46862.3
+1701867900000,47.172,47.227,46.921,47.215,32963.8
+1701867960000,47.204,47.463,47.085,47.225,66247.6
+1701868020000,47.248,47.548,46.861,47.123,64430.0
+1701868080000,47.124,47.148,46.566,46.688,38278.4
+1701868140000,46.688,46.755,46.384,46.451,39466.8
+1701868200000,46.44,46.776,46.398,46.428,42686.9
+1701868260000,46.426,46.472,45.823,46.054,101904.6
+1701868320000,46.056,46.074,45.555,45.672,84223.7
+1701868380000,45.676,46.013,45.632,45.736,42655.9
+1701868440000,45.742,46.399,45.693,46.309,45717.1
+1701868500000,46.309,46.36,45.9,46.153,38037.5
+1701868560000,46.152,46.178,45.712,46.047,29944.8
+1701868620000,46.043,46.17,45.663,45.663,38087.3
+1701868680000,45.671,46.009,45.52,46.003,40977.0
+1701868740000,46.004,46.1,45.8,45.846,28146.8
+1701868800000,45.832,45.841,45.534,45.73,42952.6
+1701868860000,45.73,45.867,45.658,45.819,27116.6
+1701868920000,45.81,45.935,45.77,45.896,22398.0
+1701868980000,45.894,45.919,45.601,45.672,27188.1
+1701869040000,45.672,46.0,45.664,45.871,26809.1
+1701869100000,45.878,46.001,45.728,45.965,18361.1
+1701869160000,45.966,46.498,45.961,46.351,41661.1
+1701869220000,46.356,46.395,45.966,46.034,31543.1
+1701869280000,46.032,46.145,45.818,46.076,22649.0
+1701869340000,46.077,46.119,45.833,45.864,19669.8
+1701869400000,45.864,45.927,45.6,45.724,26009.5
+1701869460000,45.723,46.044,45.716,45.994,22508.6
+1701869520000,45.988,46.065,45.193,45.646,64926.1
+1701869580000,45.649,46.066,45.579,46.027,41806.4
+1701869640000,46.022,46.357,45.84,46.357,47881.1
+1701869700000,46.348,46.489,46.116,46.336,42226.9
+1701869760000,46.337,46.444,46.2,46.247,23644.7
+1701869820000,46.248,46.352,45.807,46.019,35947.7
+1701869880000,46.018,46.245,45.968,46.163,18926.8
+1701869940000,46.158,46.3,46.084,46.222,19760.5
+1701870000000,46.223,46.468,45.803,45.909,42095.1
+1701870060000,45.9,45.975,45.625,45.695,40775.9
+1701870120000,45.694,45.855,45.273,45.281,38908.6
+1701870180000,45.284,45.347,44.007,44.884,262564.6
+1701870240000,44.888,45.077,44.658,45.069,77180.9
+1701870300000,45.059,45.31,44.958,45.265,63500.7
+1701870360000,45.265,45.368,44.974,45.317,34370.7
+1701870420000,45.318,45.318,44.608,44.719,47176.7
+1701870480000,44.73,45.072,44.726,45.008,45785.4
+1701870540000,44.994,45.07,44.504,44.56,47115.7
+1701870600000,44.552,45.109,44.543,44.99,43071.1
+1701870660000,44.982,45.437,44.884,45.292,36677.8
+1701870720000,45.292,45.65,45.224,45.507,46433.7
+1701870780000,45.505,45.785,45.358,45.683,40207.6
+1701870840000,45.674,45.815,45.49,45.716,28151.4
+1701870900000,45.716,45.8,45.582,45.657,19543.4
+1701870960000,45.656,46.105,45.617,46.104,26097.2
+1701871020000,46.083,46.38,45.9,46.313,45313.0
+1701871080000,46.313,46.393,46.126,46.27,20648.3
+1701871140000,46.264,46.285,46.01,46.103,27366.2
+1701871200000,46.104,46.5,46.046,46.4,38661.6
+1701871260000,46.401,46.744,46.242,46.657,40732.6
+1701871320000,46.659,46.797,46.419,46.787,40084.8
+1701871380000,46.781,46.794,46.476,46.717,24986.0
+1701871440000,46.718,46.718,46.403,46.429,21060.8
+1701871500000,46.428,46.595,46.366,46.541,20518.8
+1701871560000,46.545,47.042,46.416,46.752,60082.7
+1701871620000,46.753,46.765,46.357,46.406,39765.6
+1701871680000,46.407,46.738,46.385,46.716,19006.8
+1701871740000,46.718,46.731,46.449,46.463,20948.3
+1701871800000,46.455,46.545,46.222,46.243,22112.6
+1701871860000,46.243,46.461,46.221,46.36,19729.8
+1701871920000,46.361,46.635,46.322,46.503,15710.2
+1701871980000,46.497,46.635,46.43,46.598,11829.8
+1701872040000,46.604,46.738,46.483,46.532,17874.6
+1701872100000,46.532,46.755,46.484,46.699,17390.9
+1701872160000,46.699,46.943,46.513,46.636,31396.0
+1701872220000,46.626,46.825,46.569,46.676,20730.3
+1701872280000,46.669,46.675,46.392,46.437,34892.3
+1701872340000,46.431,46.483,45.84,46.112,69602.5
+1701872400000,46.111,46.25,45.904,46.217,35380.0
+1701872460000,46.223,46.321,46.095,46.32,25298.3
+1701872520000,46.32,46.373,46.105,46.124,17024.3
+1701872580000,46.136,46.46,46.125,46.373,17124.2
+1701872640000,46.373,46.737,46.321,46.393,31517.5
+1701872700000,46.385,46.613,46.2,46.557,25458.6
+1701872760000,46.555,46.772,46.46,46.747,25485.7
+1701872820000,46.747,46.857,46.59,46.844,32814.0
+1701872880000,46.843,47.3,46.8,47.108,63762.1
+1701872940000,47.113,47.3,47.05,47.253,42587.8
+1701873000000,47.256,47.264,46.878,46.972,48030.8
+1701873060000,46.965,46.969,46.511,46.8,37045.3
+1701873120000,46.807,46.921,46.581,46.642,31401.0
+1701873180000,46.643,46.8,46.5,46.676,32520.0
+1701873240000,46.677,47.149,46.677,47.105,27661.4
+1701873300000,47.112,47.113,46.627,46.628,27663.8
+1701873360000,46.628,46.767,46.281,46.406,40065.2
+1701873420000,46.406,46.453,46.105,46.378,48891.2
+1701873480000,46.383,46.397,46.054,46.07,37501.8
+1701873540000,46.065,46.422,45.918,46.24,42072.1
+1701873600000,46.266,46.31,45.933,46.019,33101.2
+1701873660000,46.018,46.3,45.7,46.293,53729.8
+1701873720000,46.281,46.349,46.051,46.258,39212.2
+1701873780000,46.264,46.4,46.024,46.264,27299.1
+1701873840000,46.265,46.539,46.238,46.365,35168.6
+1701873900000,46.385,46.441,45.766,45.939,44803.5
+1701873960000,45.941,46.38,45.865,46.151,30270.9
+1701874020000,46.16,46.22,45.947,46.051,19316.7
+1701874080000,46.055,46.2,45.168,45.412,102433.9
+1701874140000,45.412,45.778,45.329,45.698,57812.4
+1701874200000,45.698,45.891,45.611,45.838,32133.8
+1701874260000,45.837,46.136,45.774,45.87,37407.4
+1701874320000,45.871,45.871,45.47,45.708,45488.6
+1701874380000,45.708,45.81,45.474,45.564,21872.2
+1701874440000,45.565,45.835,45.533,45.614,25893.3
+1701874500000,45.619,45.755,45.579,45.734,15000.6
+1701874560000,45.735,45.896,45.585,45.669,20714.0
+1701874620000,45.669,45.795,45.543,45.569,15541.4
+1701874680000,45.568,45.664,45.403,45.544,26101.8
+1701874740000,45.545,45.679,45.314,45.385,27394.4
+1701874800000,45.386,45.484,44.82,45.25,101212.3
+1701874860000,45.252,45.5,45.11,45.335,39870.9
+1701874920000,45.321,46.069,45.284,45.938,44624.7
+1701874980000,45.93,46.011,45.661,45.761,39357.1
+1701875040000,45.757,46.0,45.725,45.797,23733.8
+1701875100000,45.803,46.007,45.745,45.846,25205.8
+1701875160000,45.85,46.164,45.823,45.979,28746.6
+1701875220000,45.977,46.139,45.772,45.82,23158.2
+1701875280000,45.823,46.005,45.771,45.805,15990.7
+1701875340000,45.794,45.874,45.525,45.573,28473.7
+1701875400000,45.573,45.755,45.372,45.555,24998.5
+1701875460000,45.55,45.706,45.404,45.706,21622.2
+1701875520000,45.706,45.78,45.466,45.494,15009.6
+1701875580000,45.49,45.62,45.387,45.471,19075.1
+1701875640000,45.471,45.588,45.284,45.588,13793.4
+1701875700000,45.563,46.378,45.541,46.189,48218.4
+1701875760000,46.19,47.176,46.19,46.697,136593.5
+1701875820000,46.69,47.111,46.521,46.564,61795.2
+1701875880000,46.576,46.937,46.563,46.808,37607.6
+1701875940000,46.807,47.236,46.697,47.222,60511.1
+1701876000000,47.218,47.338,46.834,46.965,59473.4
+1701876060000,46.968,47.24,46.833,47.024,45794.8
+1701876120000,47.024,47.301,46.84,47.238,32950.5
+1701876180000,47.237,47.578,47.065,47.548,63400.0
+1701876240000,47.548,47.79,47.205,47.278,69485.9
+1701876300000,47.288,47.6,47.13,47.184,41610.8
+1701876360000,47.182,47.221,46.887,46.982,43080.6
+1701876420000,46.982,47.291,46.953,47.072,36294.1
+1701876480000,47.065,47.149,46.955,47.085,29550.1
+1701876540000,47.084,47.25,47.036,47.199,20376.1
+1701876600000,47.199,47.8,47.0,47.776,55931.2
+1701876660000,47.763,47.911,47.404,47.881,60573.1
+1701876720000,47.895,48.553,47.719,48.475,214809.2
+1701876780000,48.484,48.653,48.063,48.464,104150.9
+1701876840000,48.464,48.88,48.358,48.671,112892.9
+1701876900000,48.654,48.992,48.413,48.972,61148.3
+1701876960000,48.957,49.3,48.7,48.994,185933.5
+1701877020000,48.994,49.039,48.564,48.785,86731.2
+1701877080000,48.803,48.879,48.563,48.855,50709.8
+1701877140000,48.859,49.091,48.636,48.944,63554.6
+1701877200000,48.971,49.94,48.915,49.81,254710.8
+1701877260000,49.81,50.5,49.702,50.356,283038.3
+1701877320000,50.34,50.572,49.874,50.291,149210.4
+1701877380000,50.299,50.497,49.74,50.361,124321.9
+1701877440000,50.366,51.38,50.269,51.266,283367.4
+1701877500000,51.267,51.724,51.014,51.393,281939.0
+1701877560000,51.387,52.38,51.24,52.316,270412.6
+1701877620000,52.316,53.544,52.263,52.812,429766.3
+1701877680000,52.808,53.93,52.341,52.778,280021.6
+1701877740000,52.779,53.189,52.5,52.897,158675.6
+1701877800000,52.893,52.92,51.839,52.758,215953.2
+1701877860000,52.761,54.43,52.426,54.005,263892.2
+1701877920000,54.002,54.491,53.24,54.202,254111.6
+1701877980000,54.2,54.274,53.01,53.154,196510.2
+1701878040000,53.161,53.515,52.356,52.495,175301.8
+1701878100000,52.479,53.333,52.35,53.127,123704.1
+1701878160000,53.129,53.326,52.781,53.079,91828.3
+1701878220000,53.079,54.345,52.81,54.01,158001.7
+1701878280000,54.011,54.236,53.443,54.114,141942.5
+1701878340000,54.107,54.591,53.599,54.232,170405.3
+1701878400000,54.232,57.0,53.503,55.973,532346.2
+1701878460000,55.974,56.887,55.1,55.169,291301.7
+1701878520000,55.17,56.555,54.88,56.111,252807.0
+1701878580000,56.11,57.977,56.066,57.739,372080.6
+1701878640000,57.783,58.789,57.553,57.938,351322.0
+1701878700000,57.939,58.484,57.721,57.998,194751.4
+1701878760000,57.996,58.078,56.1,56.82,303899.3
+1701878820000,56.82,57.544,56.485,56.822,168671.6
+1701878880000,56.819,57.578,56.538,56.647,152475.3
+1701878940000,56.649,57.136,56.5,56.663,107726.3
+1701879000000,56.666,56.782,55.52,55.713,232901.3
+1701879060000,55.718,56.464,55.514,56.345,142064.5
+1701879120000,56.346,57.248,56.131,56.857,152980.3
+1701879180000,56.839,56.912,56.027,56.39,65656.7
+1701879240000,56.376,56.689,56.095,56.635,62557.9
+1701879300000,56.629,56.867,55.942,56.799,97739.1
+1701879360000,56.802,57.467,56.664,57.235,158616.6
+1701879420000,57.241,57.663,56.4,56.838,115246.6
+1701879480000,56.838,56.878,56.303,56.699,93457.1
+1701879540000,56.7,56.828,56.208,56.296,71188.7
+1701879600000,56.278,56.678,56.0,56.527,65062.6
+1701879660000,56.523,56.693,56.001,56.171,53580.5
+1701879720000,56.134,56.466,55.924,56.375,64882.1
+1701879780000,56.38,58.08,56.24,57.488,154711.1
+1701879840000,57.483,58.92,57.253,58.64,244522.2
+1701879900000,58.641,58.658,57.5,58.154,163654.0
+1701879960000,58.14,58.178,57.445,58.0,84214.9
+1701880020000,58.014,58.08,57.219,57.478,84585.2
+1701880080000,57.48,58.278,57.251,58.151,62346.4
+1701880140000,58.161,58.892,57.58,57.949,189781.6
+1701880200000,57.938,58.497,57.388,57.847,107114.6
+1701880260000,57.851,57.977,57.2,57.266,81652.4
+1701880320000,57.268,57.744,57.2,57.5,68983.4
+1701880380000,57.501,57.649,57.229,57.392,46522.5
+1701880440000,57.393,57.753,57.344,57.565,41681.4
+1701880500000,57.565,58.385,57.408,57.966,82195.2
+1701880560000,57.97,58.879,57.937,58.308,124684.7
+1701880620000,58.31,58.393,57.552,57.891,73761.9
+1701880680000,57.891,58.386,57.801,58.052,41352.5
+1701880740000,58.05,58.581,57.865,58.101,108211.2
+1701880800000,58.103,58.457,57.741,58.016,78415.8
+1701880860000,58.028,58.263,57.795,57.83,41903.4
+1701880920000,57.821,58.655,57.673,58.05,97999.3
+1701880980000,58.038,58.188,57.831,57.983,38612.7
+1701881040000,57.989,58.15,57.614,57.967,51727.5
+1701881100000,57.97,58.398,57.5,57.772,99785.3
+1701881160000,57.77,57.895,56.288,57.113,178183.0
+1701881220000,57.114,57.2,56.657,57.076,65055.1
+1701881280000,57.088,57.171,56.563,56.947,56636.2
+1701881340000,56.952,57.092,56.5,56.605,52425.5
+1701881400000,56.605,56.999,56.231,56.676,87327.5
+1701881460000,56.662,56.992,56.179,56.425,67283.2
+1701881520000,56.425,56.469,55.22,55.233,252363.2
+1701881580000,55.228,55.5,54.503,55.018,228629.5
+1701881640000,55.03,55.912,54.794,55.911,124247.5
+1701881700000,55.904,56.099,55.679,55.975,72200.3
+1701881760000,55.968,56.724,55.564,56.389,72051.9
+1701881820000,56.381,56.7,56.127,56.261,58618.8
+1701881880000,56.244,56.469,56.127,56.343,32734.6
+1701881940000,56.335,56.462,56.073,56.301,27577.2
+1701882000000,56.295,56.75,56.171,56.699,49230.1
+1701882060000,56.699,57.52,56.556,57.292,122687.8
+1701882120000,57.292,57.312,56.82,56.856,51893.8
+1701882180000,56.86,57.2,56.821,56.929,29264.3
+1701882240000,56.929,57.206,56.878,57.0,28847.2
+1701882300000,56.976,57.08,56.414,56.48,62722.1
+1701882360000,56.483,56.869,55.68,56.73,109175.7
+1701882420000,56.73,57.168,56.208,56.916,66330.7
+1701882480000,56.916,56.999,56.659,56.701,23056.2
+1701882540000,56.701,56.876,56.323,56.553,30976.2
+1701882600000,56.522,56.924,56.26,56.612,37976.7
+1701882660000,56.601,56.928,56.426,56.886,26418.6
+1701882720000,56.891,56.899,56.678,56.814,20926.2
+1701882780000,56.814,57.0,56.752,56.848,25103.4
+1701882840000,56.852,56.916,56.652,56.848,16609.6
+1701882900000,56.848,57.688,56.616,56.7,74715.0
+1701882960000,56.698,57.449,56.53,57.235,53467.2
+1701883020000,57.234,57.386,57.052,57.201,29301.3
+1701883080000,57.217,57.349,57.074,57.157,16478.0
+1701883140000,57.148,57.359,57.08,57.289,24377.6
+1701883200000,57.299,59.3,57.288,58.515,274229.3
+1701883260000,58.516,60.1,58.277,59.789,266199.3
+1701883320000,59.789,61.854,59.768,61.065,340171.8
+1701883380000,61.091,62.799,60.84,62.65,221448.1
+1701883440000,62.65,63.5,62.305,62.65,263913.0
+1701883500000,62.622,62.96,62.079,62.273,135020.4
+1701883560000,62.278,62.518,61.75,62.204,119913.6
+1701883620000,62.204,62.56,61.8,61.977,94981.9
+1701883680000,61.977,64.093,61.945,63.484,237884.0
+1701883740000,63.484,64.184,62.909,62.968,160307.8
+1701883800000,62.993,64.488,62.94,63.528,176069.0
+1701883860000,63.539,64.5,63.342,64.038,137180.0
+1701883920000,64.04,64.6,63.578,63.67,135237.9
+1701883980000,63.698,64.37,63.521,64.109,76744.5
+1701884040000,64.111,64.213,63.251,63.502,76135.5
+1701884100000,63.513,63.648,63.0,63.47,89912.8
+1701884160000,63.469,63.597,63.0,63.329,59883.8
+1701884220000,63.337,63.88,62.879,62.939,74804.0
+1701884280000,62.932,63.533,62.713,63.447,74683.1
+1701884340000,63.446,63.464,62.976,63.001,56775.3
+1701884400000,63.006,63.342,62.653,63.2,69808.3
+1701884460000,63.201,63.675,63.03,63.482,53756.5
+1701884520000,63.493,63.53,63.157,63.294,26619.5
+1701884580000,63.286,63.549,63.226,63.468,27929.5
+1701884640000,63.469,65.888,63.405,65.611,290721.9
+1701884700000,65.611,67.0,65.121,66.779,424125.9
+1701884760000,66.781,68.0,66.095,67.689,307622.7
+1701884820000,67.69,67.885,66.4,67.058,225041.5
+1701884880000,67.047,67.632,66.921,67.061,100287.0
+1701884940000,67.068,69.6,66.843,69.228,377587.4
+1701885000000,69.228,70.0,68.511,69.113,259725.8
+1701885060000,69.113,69.162,67.9,68.224,173381.9
+1701885120000,68.224,69.48,67.9,68.95,165020.3
+1701885180000,68.95,69.248,68.361,68.436,105614.4
+1701885240000,68.434,68.691,67.79,68.514,143826.5
+1701885300000,68.504,68.569,66.013,66.55,295308.4
+1701885360000,66.518,67.229,66.0,66.917,234545.0
+1701885420000,66.927,67.197,66.699,66.994,73932.3
+1701885480000,66.986,67.2,66.696,66.856,70194.0
+1701885540000,66.86,66.927,66.43,66.705,62456.1
+1701885600000,66.704,67.2,66.347,66.413,113022.6
+1701885660000,66.42,68.382,66.389,67.527,154282.0
+1701885720000,67.514,68.041,64.788,64.845,281181.1
+1701885780000,64.813,65.425,63.22,65.371,311443.2
+1701885840000,65.39,65.467,64.921,65.168,83054.5
+1701885900000,65.189,65.389,64.82,65.162,78776.9
+1701885960000,65.16,65.413,64.9,65.39,47307.6
+1701886020000,65.38,66.363,65.108,66.079,97718.1
+1701886080000,66.1,66.363,65.35,65.508,71052.0
+1701886140000,65.496,65.943,65.456,65.72,39113.5
+1701886200000,65.719,66.268,65.46,65.999,61748.8
+1701886260000,65.99,66.075,65.508,65.763,36759.5
+1701886320000,65.763,66.13,65.585,65.621,37134.4
+1701886380000,65.629,65.889,65.571,65.846,19443.6
+1701886440000,65.847,65.964,64.801,65.227,72629.2
+1701886500000,65.207,65.891,65.041,65.819,51866.8
+1701886560000,65.825,66.051,65.5,65.819,48950.6
+1701886620000,65.829,66.975,65.777,66.598,113460.3
+1701886680000,66.601,67.898,66.562,67.188,139971.3
+1701886740000,67.185,67.649,66.593,66.899,63230.2
+1701886800000,66.903,67.225,66.544,66.837,51035.9
+1701886860000,66.836,67.032,66.651,66.655,28021.0
+1701886920000,66.661,66.98,65.97,66.395,54116.6
+1701886980000,66.404,66.484,65.9,66.325,44888.2
+1701887040000,66.335,66.617,66.18,66.411,26556.3
+1701887100000,66.42,66.874,66.12,66.133,36505.7
+1701887160000,66.136,66.442,65.492,65.756,58915.6
+1701887220000,65.76,65.8,65.079,65.245,68085.0
+1701887280000,65.257,65.872,65.2,65.661,35317.6
+1701887340000,65.678,66.318,65.51,66.096,50393.8
+1701887400000,66.107,66.569,65.807,65.98,46346.7
+1701887460000,65.972,66.35,65.597,66.319,37455.9
+1701887520000,66.321,67.326,66.291,66.957,86336.4
+1701887580000,66.962,67.55,66.573,66.796,69404.4
+1701887640000,66.79,67.418,66.775,67.174,34367.1
+1701887700000,67.168,67.451,66.8,66.99,32943.1
+1701887760000,66.985,67.399,66.819,67.1,30084.3
+1701887820000,67.09,67.183,66.811,66.978,27418.2
+1701887880000,66.974,67.4,66.858,67.377,30990.9
+1701887940000,67.365,67.413,66.143,66.497,83633.6
+1701888000000,66.506,66.691,65.3,65.828,96667.9
+1701888060000,65.827,66.101,65.382,65.443,65753.6
+1701888120000,65.439,65.689,65.004,65.593,71706.7
+1701888180000,65.587,65.8,65.356,65.356,24299.1
+1701888240000,65.356,65.899,65.313,65.675,24070.7
+1701888300000,65.674,66.349,65.443,66.039,45543.8
+1701888360000,66.038,66.296,65.857,65.901,23167.6
+1701888420000,65.901,66.091,64.229,65.749,176347.6
+1701888480000,65.744,66.265,65.514,65.969,78463.1
+1701888540000,65.951,66.22,65.917,66.181,28646.6
+1701888600000,66.177,67.388,66.176,67.218,128639.7
+1701888660000,67.226,67.52,66.871,67.335,64154.7
+1701888720000,67.339,67.715,66.823,67.102,72710.0
+1701888780000,67.101,67.159,66.653,66.888,39171.8
+1701888840000,66.886,67.253,66.855,67.059,21211.2
+1701888900000,67.068,67.395,66.923,67.045,32325.4
+1701888960000,67.047,67.576,67.01,67.505,30457.4
+1701889020000,67.497,67.532,67.209,67.325,28520.0
+1701889080000,67.319,67.514,67.1,67.463,27112.7
+1701889140000,67.456,68.289,67.219,68.066,93880.7
+1701889200000,68.083,68.66,67.337,67.62,163308.0
+1701889260000,67.61,67.8,66.55,66.862,122745.6
+1701889320000,66.862,67.184,66.537,66.558,49181.8
+1701889380000,66.563,66.922,66.451,66.536,31309.7
+1701889440000,66.537,66.9,66.5,66.741,23954.3
+1701889500000,66.741,66.821,66.432,66.72,26858.8
+1701889560000,66.719,66.9,66.401,66.79,23379.7
+1701889620000,66.787,66.967,66.445,66.543,33961.4
+1701889680000,66.537,66.66,66.084,66.162,35105.5
+1701889740000,66.173,66.343,65.658,65.898,67013.3
+1701889800000,65.899,66.264,65.808,65.821,20956.7
+1701889860000,65.812,66.224,65.753,66.186,19300.6
+1701889920000,66.199,66.476,66.046,66.248,57544.7
+1701889980000,66.247,66.649,66.1,66.364,25397.7
+1701890040000,66.363,66.712,66.304,66.423,20303.3
+1701890100000,66.423,67.309,66.394,67.013,60841.3
+1701890160000,67.023,67.103,66.589,66.949,35293.9
+1701890220000,66.951,67.157,66.71,66.927,22967.7
+1701890280000,66.931,67.23,66.769,67.156,20613.0
+1701890340000,67.157,67.396,67.041,67.195,38055.0
+1701890400000,67.196,67.457,66.936,67.395,23162.0
+1701890460000,67.388,67.596,67.144,67.341,39301.9
+1701890520000,67.341,67.38,66.557,66.767,33146.4
+1701890580000,66.784,67.13,66.293,66.47,38355.4
+1701890640000,66.469,66.574,66.002,66.175,40855.4
+1701890700000,66.162,66.35,65.9,66.313,50091.2
+1701890760000,66.314,66.373,65.931,66.115,22859.6
+1701890820000,66.106,66.125,65.953,65.984,16598.5
+1701890880000,65.983,66.58,65.968,66.313,38946.7
+1701890940000,66.319,66.518,66.312,66.389,11512.2
+1701891000000,66.39,66.717,66.269,66.567,23301.7
+1701891060000,66.566,66.7,66.293,66.624,16444.5
+1701891120000,66.65,67.255,66.5,67.12,41036.8
+1701891180000,67.101,67.351,66.801,67.275,44655.6
+1701891240000,67.28,67.322,66.907,67.005,31280.3
+1701891300000,67.006,67.267,66.672,66.694,22338.5
+1701891360000,66.694,67.4,66.586,67.351,50505.7
+1701891420000,67.341,67.476,67.047,67.294,29951.9
+1701891480000,67.295,67.449,67.107,67.316,18486.4
+1701891540000,67.313,67.379,67.122,67.258,12687.0
+1701891600000,67.257,67.5,67.061,67.368,32956.0
+1701891660000,67.368,67.41,66.972,67.298,22576.0
+1701891720000,67.291,67.344,67.137,67.326,12083.8
+1701891780000,67.33,67.37,67.101,67.105,15253.7
+1701891840000,67.106,67.37,67.1,67.302,9723.5
+1701891900000,67.281,67.633,66.743,67.339,53297.6
+1701891960000,67.339,67.84,66.135,66.555,110903.8
+1701892020000,66.553,66.6,66.0,66.139,80149.1
+1701892080000,66.129,66.486,65.832,66.213,55599.1
+1701892140000,66.215,66.305,66.013,66.192,22836.9
+1701892200000,66.192,67.1,65.754,67.082,71217.8
+1701892260000,67.082,67.201,66.707,66.942,36886.4
+1701892320000,66.962,67.3,66.809,66.947,26204.8
+1701892380000,66.946,67.169,66.92,67.053,18942.9
+1701892440000,67.066,67.266,67.015,67.102,26159.2
+1701892500000,67.112,67.239,66.892,67.017,23178.5
+1701892560000,67.017,67.25,66.808,66.834,17393.5
+1701892620000,66.834,66.922,66.509,66.638,23588.8
+1701892680000,66.644,66.9,66.601,66.756,7892.9
+1701892740000,66.755,67.455,66.721,67.28,49000.6
+1701892800000,67.281,67.579,66.217,66.802,96469.3
+1701892860000,66.804,66.825,66.43,66.816,28214.7
+1701892920000,66.82,67.254,66.63,67.166,26700.1
+1701892980000,67.165,67.316,66.963,67.143,23481.9
+1701893040000,67.141,67.188,66.836,66.928,14505.4
+1701893100000,66.928,67.02,66.668,66.668,18613.2
+1701893160000,66.667,67.173,66.456,67.107,27626.4
+1701893220000,67.121,67.4,67.02,67.131,41209.7
+1701893280000,67.131,67.283,67.001,67.12,13731.6
+1701893340000,67.12,67.121,66.59,66.736,32937.1
+1701893400000,66.726,66.827,66.327,66.379,41944.7
+1701893460000,66.375,66.968,65.451,66.506,133446.0
+1701893520000,66.487,66.952,66.329,66.595,35071.1
+1701893580000,66.589,66.864,66.543,66.83,22807.3
+1701893640000,66.831,67.076,66.731,66.806,28700.2
+1701893700000,66.805,66.948,65.794,66.123,59177.6
+1701893760000,66.118,66.42,65.641,66.156,49869.7
+1701893820000,66.156,66.226,65.569,65.773,41886.9
+1701893880000,65.773,66.16,65.3,65.963,66222.2
+1701893940000,65.966,66.177,65.548,65.564,29827.1
+1701894000000,65.564,65.65,64.605,65.246,125401.5
+1701894060000,65.247,65.593,65.03,65.169,44860.1
+1701894120000,65.172,65.226,64.26,64.719,83202.2
+1701894180000,64.72,65.197,64.429,65.175,80865.2
+1701894240000,65.174,65.632,64.879,65.021,67566.7
+1701894300000,65.01,65.079,64.001,64.331,118845.6
+1701894360000,64.328,64.565,63.37,63.93,126157.2
+1701894420000,63.919,64.919,63.919,64.671,67225.4
+1701894480000,64.671,64.936,64.34,64.704,45443.4
+1701894540000,64.699,64.827,64.478,64.636,15263.4
+1701894600000,64.649,64.831,64.347,64.762,29445.1
+1701894660000,64.76,65.081,64.691,64.959,29175.8
+1701894720000,64.962,64.999,64.74,64.741,14583.7
+1701894780000,64.741,65.0,64.721,64.95,17804.0
+1701894840000,64.946,65.14,64.831,64.979,22748.9
+1701894900000,64.991,65.096,64.8,64.955,20000.5
+1701894960000,64.95,65.378,64.8,65.098,33945.5
+1701895020000,65.098,65.434,65.098,65.313,26597.0
+1701895080000,65.326,65.349,65.091,65.219,14678.4
+1701895140000,65.217,65.259,64.874,64.93,32194.0
+1701895200000,64.924,65.066,64.735,64.95,19453.9
+1701895260000,64.949,65.284,64.944,65.15,14082.8
+1701895320000,65.15,65.18,64.97,65.045,8421.7
+1701895380000,65.036,65.156,64.907,65.073,10935.7
+1701895440000,65.075,65.245,64.865,65.213,36148.1
+1701895500000,65.213,65.269,65.063,65.21,8194.7
+1701895560000,65.209,65.244,65.04,65.084,10171.0
+1701895620000,65.086,65.188,64.841,64.895,13938.8
+1701895680000,64.904,64.932,64.531,64.674,31997.8
+1701895740000,64.674,64.697,63.85,64.064,39514.7
+1701895800000,64.045,64.343,63.1,63.639,91849.7
+1701895860000,63.636,64.13,63.427,63.994,37796.7
+1701895920000,63.999,64.109,63.809,63.93,24179.4
+1701895980000,63.93,64.028,63.532,63.667,22848.3
+1701896040000,63.667,63.953,63.541,63.91,19168.0
+1701896100000,63.922,64.215,63.872,64.162,19622.7
+1701896160000,64.162,64.165,63.553,63.739,22679.1
+1701896220000,63.748,63.999,63.378,63.379,27631.5
+1701896280000,63.379,63.648,62.1,62.826,190472.9
+1701896340000,62.834,63.248,62.687,62.887,38723.6
+1701896400000,62.894,63.395,62.888,63.268,45017.0
+1701896460000,63.278,63.413,63.083,63.285,22866.7
+1701896520000,63.285,63.638,63.187,63.295,26449.0
+1701896580000,63.293,63.617,63.11,63.489,25813.9
+1701896640000,63.496,63.775,63.404,63.498,25220.9
+1701896700000,63.496,63.697,63.363,63.688,12473.4
+1701896760000,63.689,63.991,63.68,63.92,23114.5
+1701896820000,63.924,64.199,63.718,64.022,23107.2
+1701896880000,64.017,64.388,63.977,64.313,31226.2
+1701896940000,64.308,64.7,64.001,64.113,43581.1
+1701897000000,64.113,64.344,63.902,64.264,17963.8
+1701897060000,64.265,64.481,64.132,64.277,13189.9
+1701897120000,64.275,64.367,64.147,64.275,8023.1
+1701897180000,64.281,64.313,64.051,64.255,11835.5
+1701897240000,64.248,64.26,63.7,63.892,25941.5
+1701897300000,63.893,63.953,63.636,63.727,16686.1
+1701897360000,63.731,63.869,63.35,63.395,21690.4
+1701897420000,63.395,63.712,63.383,63.62,16081.0
+1701897480000,63.621,64.062,63.439,64.03,22271.4
+1701897540000,64.024,64.361,63.916,64.055,24592.1
+1701897600000,64.061,64.176,63.7,63.819,21382.2
+1701897660000,63.825,63.928,63.615,63.847,9462.2
+1701897720000,63.85,63.993,63.585,63.71,10958.8
+1701897780000,63.711,63.905,63.423,63.88,22666.7
+1701897840000,63.879,63.882,63.211,63.253,16202.2
+1701897900000,63.253,63.578,63.175,63.363,25677.5
+1701897960000,63.365,63.431,62.889,63.265,32536.6
+1701898020000,63.267,63.268,62.964,63.054,10927.1
+1701898080000,63.046,63.144,62.592,62.882,29177.7
+1701898140000,62.877,63.08,62.672,62.913,25866.2
+1701898200000,62.898,63.245,61.91,61.975,104649.2
+1701898260000,61.977,62.079,61.272,61.656,136426.5
+1701898320000,61.663,61.943,61.514,61.547,35454.9
+1701898380000,61.547,61.657,61.082,61.538,96893.8
+1701898440000,61.548,61.619,60.32,60.437,103812.8
+1701898500000,60.443,60.507,58.33,58.977,331075.2
+1701898560000,58.97,59.209,58.0,58.06,156139.7
+1701898620000,58.039,58.123,55.903,57.331,369531.5
+1701898680000,57.331,57.85,56.806,57.822,106991.0
+1701898740000,57.823,59.128,57.475,59.032,152085.8
+1701898800000,59.057,59.337,58.483,59.217,74360.6
+1701898860000,59.205,59.262,58.13,58.358,77404.0
+1701898920000,58.358,58.756,57.812,58.747,80522.9
+1701898980000,58.744,58.982,58.509,58.576,43779.2
+1701899040000,58.583,58.692,57.97,58.121,40803.1
+1701899100000,58.126,59.072,57.57,58.99,87926.0
+1701899160000,58.996,59.66,58.73,59.413,102131.2
+1701899220000,59.416,60.528,59.416,60.445,149549.1
+1701899280000,60.437,60.532,59.756,59.756,62967.5
+1701899340000,59.754,60.278,59.732,60.0,44367.6
+1701899400000,60.0,60.197,59.453,59.474,68903.5
+1701899460000,59.458,59.786,59.072,59.552,57924.8
+1701899520000,59.566,59.776,59.32,59.728,20218.6
+1701899580000,59.724,59.752,58.588,59.241,57620.4
+1701899640000,59.24,59.451,58.301,58.654,60612.4
+1701899700000,58.655,59.068,58.266,58.851,46174.7
+1701899760000,58.854,59.261,58.772,58.772,30147.2
+1701899820000,58.772,58.926,58.499,58.881,24540.0
+1701899880000,58.883,59.371,58.822,59.338,38013.5
+1701899940000,59.343,59.778,59.123,59.474,33873.4
+1701900000000,59.484,59.939,59.285,59.591,38487.6
+1701900060000,59.591,59.662,58.953,58.962,35775.3
+1701900120000,58.978,59.359,58.68,59.304,49030.7
+1701900180000,59.301,59.457,59.019,59.279,49094.3
+1701900240000,59.277,59.459,59.069,59.16,16269.0
+1701900300000,59.155,59.618,59.0,59.601,27155.7
+1701900360000,59.6,59.888,59.529,59.619,48884.3
+1701900420000,59.618,59.688,59.179,59.241,23670.1
+1701900480000,59.241,59.6,59.067,59.553,23734.0
+1701900540000,59.554,59.62,59.28,59.303,20105.4
+1701900600000,59.302,59.623,59.269,59.53,17834.3
+1701900660000,59.535,59.611,59.312,59.589,18635.2
+1701900720000,59.588,59.64,59.13,59.55,21635.8
+1701900780000,59.553,59.946,59.345,59.512,32592.7
+1701900840000,59.494,59.655,59.375,59.528,11108.5
+1701900900000,59.524,59.85,59.186,59.295,28899.3
+1701900960000,59.296,59.296,58.842,59.093,40054.8
+1701901020000,59.093,59.115,58.501,58.576,32082.7
+1701901080000,58.578,58.979,58.36,58.655,30435.3
+1701901140000,58.664,59.15,58.633,59.035,28836.5
+1701901200000,59.031,59.15,58.824,58.95,18792.0
+1701901260000,58.956,59.164,58.36,58.431,42379.8
+1701901320000,58.429,58.59,57.723,58.076,65627.7
+1701901380000,58.058,58.416,57.589,58.362,54792.8
+1701901440000,58.369,58.389,57.966,58.08,21802.4
+1701901500000,58.08,58.106,56.675,57.401,112169.5
+1701901560000,57.404,57.5,56.301,56.967,85942.9
+1701901620000,56.947,57.358,56.93,57.248,45148.8
+1701901680000,57.255,57.632,57.234,57.514,31934.2
+1701901740000,57.516,57.865,57.359,57.378,26650.1
+1701901800000,57.378,58.64,57.378,58.498,64925.6
+1701901860000,58.506,58.647,58.158,58.419,29174.4
+1701901920000,58.418,58.425,57.264,57.454,47900.7
+1701901980000,57.455,58.398,57.04,58.071,52023.0
+1701902040000,58.071,58.212,57.551,57.618,22936.4
+1701902100000,57.613,57.808,57.127,57.421,44538.4
+1701902160000,57.433,57.553,57.197,57.393,26574.1
+1701902220000,57.392,57.419,55.172,55.399,207770.5
+1701902280000,55.402,55.679,53.16,53.526,396490.2
+1701902340000,53.516,53.754,52.453,52.903,255401.1
+1701902400000,52.905,53.88,52.905,53.765,92116.7
+1701902460000,53.766,53.91,53.2,53.519,67602.8
+1701902520000,53.527,53.714,51.88,52.004,153492.9
+1701902580000,52.002,52.05,50.336,50.558,324903.4
+1701902640000,50.559,51.6,50.516,51.462,136108.5
+1701902700000,51.459,52.597,51.368,51.875,151318.1
+1701902760000,51.879,52.0,50.726,51.59,90821.1
+1701902820000,51.606,52.14,51.583,52.073,65829.1
+1701902880000,52.06,52.547,51.802,52.545,49652.3
+1701902940000,52.539,52.618,52.039,52.548,44197.9
+1701903000000,52.547,52.86,51.796,52.056,62020.6
+1701903060000,52.074,52.6,51.587,52.577,67635.4
+1701903120000,52.577,52.91,52.188,52.869,43777.5
+1701903180000,52.872,53.049,52.382,52.468,62352.5
+1701903240000,52.466,52.558,51.88,52.104,52416.8
+1701903300000,52.102,52.716,52.073,52.716,44247.5
+1701903360000,52.706,53.208,52.687,53.094,77020.3
+1701903420000,53.094,53.2,52.825,53.189,30180.8
+1701903480000,53.19,53.875,53.179,53.72,73858.7
+1701903540000,53.712,53.84,53.455,53.74,70121.9
+1701903600000,53.735,53.75,52.704,52.914,79001.6
+1701903660000,52.919,52.95,52.02,52.124,67335.2
+1701903720000,52.123,52.4,51.2,51.948,109563.9
+1701903780000,51.952,52.358,51.815,51.897,38047.7
+1701903840000,51.893,52.164,51.246,51.281,64788.6
+1701903900000,51.293,51.335,49.164,50.097,328338.6
+1701903960000,50.095,50.985,49.608,50.793,134062.4
+1701904020000,50.801,51.59,50.757,51.051,96600.6
+1701904080000,51.046,51.422,50.556,50.647,80128.3
+1701904140000,50.646,51.589,50.54,51.441,49208.2
+1701904200000,51.442,51.782,50.904,51.6,79022.4
+1701904260000,51.598,51.682,51.245,51.48,43251.6
+1701904320000,51.481,51.502,50.98,51.132,42086.8
+1701904380000,51.128,51.516,50.969,51.331,29357.7
+1701904440000,51.343,52.2,51.343,52.176,55907.2
+1701904500000,52.176,53.182,52.174,53.065,124315.2
+1701904560000,53.066,53.51,52.51,52.594,74146.0
+1701904620000,52.583,52.974,52.559,52.665,36229.2
+1701904680000,52.662,53.423,52.65,52.921,48761.1
+1701904740000,52.944,53.241,52.64,52.889,35335.8
+1701904800000,52.893,53.39,52.728,53.305,30141.5
+1701904860000,53.305,53.789,53.205,53.676,67268.1
+1701904920000,53.676,53.8,53.308,53.427,50049.4
+1701904980000,53.429,53.491,52.831,53.113,38899.7
+1701905040000,53.115,53.237,52.657,52.853,34060.1
+1701905100000,52.854,53.0,52.6,52.687,36760.1
+1701905160000,52.684,53.207,52.534,53.119,33092.7
+1701905220000,53.114,53.247,52.783,52.943,26476.7
+1701905280000,52.942,53.185,52.901,53.049,17222.3
+1701905340000,53.048,53.569,53.024,53.427,35549.0
+1701905400000,53.415,53.658,52.859,52.866,37150.8
+1701905460000,52.867,53.138,52.664,52.792,24592.5
+1701905520000,52.788,53.125,52.7,52.966,25569.3
+1701905580000,52.965,53.152,52.8,52.888,42696.2
+1701905640000,52.888,53.238,52.888,53.079,22436.0
+1701905700000,53.079,53.587,52.961,53.495,25731.9
+1701905760000,53.482,53.515,52.928,53.143,27775.6
+1701905820000,53.132,53.228,53.01,53.095,12290.4
+1701905880000,53.095,53.112,52.949,52.999,14506.4
+1701905940000,53.0,53.341,52.949,53.216,18745.1
+1701906000000,53.217,53.48,53.118,53.358,23033.5
+1701906060000,53.345,54.8,53.342,54.725,151046.6
+1701906120000,54.725,56.565,54.545,56.102,255450.3
+1701906180000,56.104,56.238,55.47,55.481,89456.2
+1701906240000,55.495,56.554,55.495,56.068,89093.3
+1701906300000,56.068,57.7,56.049,57.414,171868.8
+1701906360000,57.396,57.99,57.012,57.037,136772.3
+1701906420000,57.04,57.13,56.4,56.517,87014.4
+1701906480000,56.52,57.149,56.45,56.69,61617.5
+1701906540000,56.689,57.2,56.65,56.861,39229.4
+1701906600000,56.86,57.2,56.053,56.407,79714.2
+1701906660000,56.399,56.508,55.573,55.661,81297.1
+1701906720000,55.661,56.017,55.573,55.709,50562.9
+1701906780000,55.709,55.799,52.607,53.276,247741.2
+1701906840000,53.287,53.305,51.129,52.567,286622.2
+1701906900000,52.565,53.1,52.024,52.73,115640.0
+1701906960000,52.747,53.582,52.642,53.504,78066.5
+1701907020000,53.531,53.908,53.183,53.868,65202.9
+1701907080000,53.882,54.72,53.882,54.19,97150.9
+1701907140000,54.193,54.48,53.829,54.027,46380.7
+1701907200000,54.036,54.736,53.482,54.733,89463.7
+1701907260000,54.731,54.978,54.28,54.573,68388.5
+1701907320000,54.572,54.768,53.971,54.007,65613.5
+1701907380000,53.997,54.17,52.352,52.936,123062.9
+1701907440000,52.911,53.632,52.791,53.617,59036.2
+1701907500000,53.618,54.878,53.56,54.748,84205.2
+1701907560000,54.747,55.874,54.4,55.66,109938.8
+1701907620000,55.686,56.092,54.762,54.893,110265.5
+1701907680000,54.877,55.307,54.5,54.795,71742.4
+1701907740000,54.783,55.04,54.589,54.948,32531.2
+1701907800000,54.945,55.2,54.511,54.666,50631.5
+1701907860000,54.667,55.029,54.512,54.797,26630.1
+1701907920000,54.82,55.023,54.612,54.7,22548.0
+1701907980000,54.701,54.956,54.581,54.863,20641.6
+1701908040000,54.863,55.0,54.739,54.873,17834.3
+1701908100000,54.873,55.87,54.873,55.867,50813.9
+1701908160000,55.867,57.239,55.689,56.796,142592.3
+1701908220000,56.785,57.029,56.211,56.507,70079.4
+1701908280000,56.508,56.66,56.16,56.182,40949.9
+1701908340000,56.187,56.529,55.8,56.518,40292.5
+1701908400000,56.521,56.719,56.149,56.165,27948.6
+1701908460000,56.165,56.582,56.08,56.572,22283.6
+1701908520000,56.562,57.818,56.395,57.339,97986.4
+1701908580000,57.34,57.354,56.608,56.79,42403.2
+1701908640000,56.79,57.236,56.7,57.046,36826.3
+1701908700000,57.046,57.093,56.109,56.749,42501.6
+1701908760000,56.737,56.948,56.248,56.475,38283.2
+1701908820000,56.476,56.836,56.359,56.836,20119.6
+1701908880000,56.836,57.621,56.517,56.559,69119.4
+1701908940000,56.547,56.898,56.344,56.551,46390.7
+1701909000000,56.547,57.0,56.298,56.916,34686.3
+1701909060000,56.916,57.23,56.728,56.754,35142.7
+1701909120000,56.762,56.909,56.437,56.567,24898.1
+1701909180000,56.558,56.987,56.537,56.671,19985.9
+1701909240000,56.671,56.94,56.671,56.81,19816.1
+1701909300000,56.809,57.55,56.794,57.537,61671.1
+1701909360000,57.535,57.666,57.01,57.14,42653.6
+1701909420000,57.139,57.88,57.062,57.529,60454.1
+1701909480000,57.525,57.594,57.033,57.441,37917.0
+1701909540000,57.44,57.44,56.718,56.803,34564.2
+1701909600000,56.804,57.0,56.542,56.546,27728.4
+1701909660000,56.548,56.789,56.04,56.404,44569.1
+1701909720000,56.406,56.844,56.154,56.725,33653.5
+1701909780000,56.725,57.153,56.508,57.139,30029.5
+1701909840000,57.136,57.402,56.9,56.989,49588.7
+1701909900000,56.991,57.6,56.845,57.196,48364.6
+1701909960000,57.213,58.176,57.109,57.911,97010.8
+1701910020000,57.891,58.88,57.841,58.434,129278.1
+1701910080000,58.439,58.7,58.151,58.559,47563.0
+1701910140000,58.549,58.847,58.177,58.239,45489.3
+1701910200000,58.237,58.349,57.648,57.77,47804.0
+1701910260000,57.769,58.3,57.769,58.043,29791.3
+1701910320000,58.034,58.287,57.924,58.088,22179.3
+1701910380000,58.083,58.251,57.844,57.881,19181.5
+1701910440000,57.882,58.039,57.684,57.824,25451.0
+1701910500000,57.82,57.959,57.306,57.466,31123.3
+1701910560000,57.459,57.523,56.241,56.43,119447.0
+1701910620000,56.437,57.0,56.244,56.844,53650.6
+1701910680000,56.843,56.969,56.433,56.501,28211.2
+1701910740000,56.491,56.732,56.205,56.673,34018.0
+1701910800000,56.673,56.939,56.204,56.24,37141.1
+1701910860000,56.244,56.967,56.144,56.821,36054.9
+1701910920000,56.83,57.291,56.821,56.937,30137.1
+1701910980000,56.927,57.088,56.6,56.943,44495.6
+1701911040000,56.936,57.117,56.869,56.983,22953.6
+1701911100000,56.983,57.199,56.714,56.715,20710.7
+1701911160000,56.725,57.145,56.5,57.096,37681.9
+1701911220000,57.107,57.153,56.968,57.017,11760.0
+1701911280000,57.012,57.255,56.731,56.767,23125.3
+1701911340000,56.764,56.898,56.5,56.572,24189.1
+1701911400000,56.579,57.088,56.476,56.891,19387.9
+1701911460000,56.867,57.123,56.749,56.846,11819.1
+1701911520000,56.857,56.986,56.705,56.706,10493.9
+1701911580000,56.714,56.912,56.582,56.854,19899.8
+1701911640000,56.853,57.385,56.819,57.361,28821.0
+1701911700000,57.363,57.562,56.974,57.031,42769.8
+1701911760000,57.025,57.594,56.96,57.19,22326.2
+1701911820000,57.197,57.569,57.108,57.494,17169.8
+1701911880000,57.495,58.053,57.384,57.606,53041.8
+1701911940000,57.629,57.83,57.5,57.83,21027.4
+1701912000000,57.822,57.888,57.43,57.497,22524.5
+1701912060000,57.519,57.89,57.368,57.876,32623.0
+1701912120000,57.876,58.326,57.824,58.217,33671.2
+1701912180000,58.223,58.399,58.107,58.177,26712.6
+1701912240000,58.164,58.321,57.8,57.931,27661.2
+1701912300000,57.934,58.116,57.652,57.838,20617.7
+1701912360000,57.838,58.081,57.62,57.662,18885.5
+1701912420000,57.661,57.668,57.264,57.4,34043.0
+1701912480000,57.415,57.598,57.299,57.309,14101.1
+1701912540000,57.31,57.406,56.621,56.718,50350.5
+1701912600000,56.722,57.12,56.58,56.823,43925.7
+1701912660000,56.811,56.871,55.09,56.081,123564.1
+1701912720000,56.079,56.316,55.856,56.082,40148.0
+1701912780000,56.088,56.286,55.819,55.871,33577.6
+1701912840000,55.87,55.995,54.461,55.014,139421.2
+1701912900000,55.021,55.297,54.516,55.042,65796.7
+1701912960000,55.042,55.18,54.409,55.062,79106.9
+1701913020000,55.064,55.597,54.92,55.583,40432.8
+1701913080000,55.584,55.619,55.358,55.414,24057.2
+1701913140000,55.419,55.609,55.233,55.486,24726.0
+1701913200000,55.487,55.63,55.325,55.44,23280.6
+1701913260000,55.438,56.1,55.401,56.001,29637.5
+1701913320000,55.997,56.125,55.731,55.77,31125.4
+1701913380000,55.769,55.863,55.616,55.821,11815.4
+1701913440000,55.823,55.916,55.728,55.851,9070.9
+1701913500000,55.845,55.897,55.66,55.826,16548.9
+1701913560000,55.827,55.862,55.186,55.416,37208.5
+1701913620000,55.424,55.585,55.0,55.104,26629.2
+1701913680000,55.105,55.367,55.0,55.367,22665.4
+1701913740000,55.367,55.821,55.299,55.821,17249.8
+1701913800000,55.822,56.325,55.703,55.847,30943.9
+1701913860000,55.857,56.399,55.843,56.209,20786.0
+1701913920000,56.207,56.497,56.073,56.44,22764.4
+1701913980000,56.44,56.535,56.229,56.424,12770.1
+1701914040000,56.423,56.451,55.959,56.064,19054.2
+1701914100000,56.063,56.442,56.063,56.386,12070.9
+1701914160000,56.398,56.507,56.25,56.308,14726.8
+1701914220000,56.308,56.436,56.201,56.205,6849.7
+1701914280000,56.206,56.323,55.59,55.702,31932.3
+1701914340000,55.696,56.174,55.53,56.088,18713.0
+1701914400000,56.094,56.248,55.817,56.248,15832.2
+1701914460000,56.247,56.318,56.035,56.263,15574.7
+1701914520000,56.258,57.287,56.248,57.169,55889.1
+1701914580000,57.153,58.2,57.037,57.976,118300.4
+1701914640000,57.97,58.038,57.157,57.513,52147.6
+1701914700000,57.513,57.513,57.068,57.467,40710.4
+1701914760000,57.474,57.489,56.835,56.874,24924.3
+1701914820000,56.874,57.211,56.835,57.019,21197.5
+1701914880000,57.011,57.165,56.849,56.921,18258.2
+1701914940000,56.92,56.998,56.538,56.709,40045.6
+1701915000000,56.703,56.951,56.642,56.924,15641.1
+1701915060000,56.915,57.046,56.811,56.916,18375.2
+1701915120000,56.915,57.006,56.873,56.972,9799.4
+1701915180000,56.976,56.984,56.78,56.905,17334.2
+1701915240000,56.898,57.121,56.737,56.851,24386.3
+1701915300000,56.851,57.48,56.766,57.057,35984.6
+1701915360000,57.058,57.208,56.161,56.305,46036.8
+1701915420000,56.3,56.72,56.126,56.582,28381.3
+1701915480000,56.583,56.925,56.477,56.671,28057.9
+1701915540000,56.672,57.093,56.6,56.916,20781.9
+1701915600000,56.917,57.069,56.85,56.889,13370.5
+1701915660000,56.889,57.028,56.678,56.713,11097.0
+1701915720000,56.707,56.983,56.7,56.872,7352.3
+1701915780000,56.873,56.924,56.563,56.843,13759.6
+1701915840000,56.833,56.873,56.628,56.632,7974.9
+1701915900000,56.641,56.743,56.392,56.411,12599.1
+1701915960000,56.408,56.448,55.6,55.808,85396.8
+1701916020000,55.816,56.189,55.677,55.987,26445.4
+1701916080000,55.987,56.156,55.852,55.858,11946.8
+1701916140000,55.861,55.943,55.695,55.856,15629.9
+1701916200000,55.856,56.061,55.584,55.605,19371.1
+1701916260000,55.61,56.275,55.439,55.903,36577.0
+1701916320000,55.913,56.068,55.792,55.95,14900.4
+1701916380000,55.956,56.374,55.871,56.212,20039.7
+1701916440000,56.212,56.537,56.212,56.36,22347.0
+1701916500000,56.355,56.584,56.288,56.443,18859.6
+1701916560000,56.443,56.466,56.315,56.446,6224.8
+1701916620000,56.442,56.739,56.417,56.684,18611.8
+1701916680000,56.683,56.793,56.398,56.467,13723.1
+1701916740000,56.463,56.467,56.082,56.178,17118.7
+1701916800000,56.187,56.194,55.726,55.892,29911.8
+1701916860000,55.892,56.072,55.692,55.979,16033.3
+1701916920000,55.981,56.057,55.68,55.789,15027.1
+1701916980000,55.789,55.93,55.5,55.718,19845.0
+1701917040000,55.717,55.913,55.686,55.877,11189.8
+1701917100000,55.878,55.974,55.386,55.447,19372.3
+1701917160000,55.461,55.596,55.027,55.092,40394.1
+1701917220000,55.096,55.374,55.0,55.227,34431.5
+1701917280000,55.215,55.341,55.0,55.209,28223.0
+1701917340000,55.195,55.483,55.141,55.385,23269.5
+1701917400000,55.392,55.497,55.244,55.39,11965.0
+1701917460000,55.39,55.397,54.811,54.858,40596.3
+1701917520000,54.866,55.184,53.0,53.562,132058.4
+1701917580000,53.559,54.579,53.558,54.433,77911.6
+1701917640000,54.433,54.719,54.201,54.64,42305.7
+1701917700000,54.64,55.027,54.444,55.018,30640.2
+1701917760000,55.017,55.073,54.709,54.874,26576.2
+1701917820000,54.879,54.974,54.672,54.931,22479.2
+1701917880000,54.932,54.997,54.813,54.912,9998.2
+1701917940000,54.91,55.245,54.738,55.234,19706.1
+1701918000000,55.238,55.476,54.843,55.034,34417.7
+1701918060000,55.038,55.07,54.72,54.993,12051.4
+1701918120000,54.992,55.052,54.647,54.873,19848.7
+1701918180000,54.882,55.0,54.686,54.837,11633.1
+1701918240000,54.836,54.912,54.429,54.557,28335.3
+1701918300000,54.564,54.878,54.555,54.817,12753.2
+1701918360000,54.817,54.863,54.55,54.582,17836.8
+1701918420000,54.583,54.651,53.91,54.161,50596.9
+1701918480000,54.162,54.352,53.851,54.134,30724.9
+1701918540000,54.133,54.428,53.903,54.339,26459.8
+1701918600000,54.337,54.496,54.067,54.422,23424.8
+1701918660000,54.418,55.0,54.288,54.955,26271.2
+1701918720000,54.953,55.538,54.859,55.199,61923.6
+1701918780000,55.195,55.856,55.144,55.591,49295.8
+1701918840000,55.593,55.62,55.396,55.508,18277.4
+1701918900000,55.509,56.272,55.509,56.094,36373.9
+1701918960000,56.096,56.231,55.922,56.13,35964.1
+1701919020000,56.13,56.16,55.872,55.961,22047.3
+1701919080000,55.961,56.895,55.869,56.255,90798.6
+1701919140000,56.255,56.309,55.941,56.049,23600.9
+1701919200000,56.049,56.426,55.886,56.345,33523.5
+1701919260000,56.343,56.343,55.968,56.136,15324.6
+1701919320000,56.135,56.191,55.941,56.18,10335.4
+1701919380000,56.179,56.29,56.001,56.107,12905.4
+1701919440000,56.115,56.134,55.887,56.026,15150.4
+1701919500000,56.031,56.058,55.521,55.544,33637.8
+1701919560000,55.54,56.021,54.049,54.672,141447.5
+1701919620000,54.676,55.172,54.624,55.15,34529.0
+1701919680000,55.145,55.478,55.01,55.098,38719.4
+1701919740000,55.099,55.356,54.832,55.233,19427.1
+1701919800000,55.242,55.399,54.977,55.24,20166.7
+1701919860000,55.241,55.32,54.967,55.197,19217.9
+1701919920000,55.186,55.202,54.968,55.143,12854.5
+1701919980000,55.143,55.183,54.788,54.837,14947.4
+1701920040000,54.841,54.978,54.757,54.908,14230.8
+1701920100000,54.908,55.042,54.8,54.896,8212.9
+1701920160000,54.896,55.136,54.88,55.046,9122.5
+1701920220000,55.045,55.288,54.981,55.167,15093.2
+1701920280000,55.165,55.339,55.116,55.139,9232.2
+1701920340000,55.135,55.297,54.883,54.939,12657.6
+1701920400000,54.936,55.081,54.8,55.081,15808.8
+1701920460000,55.08,55.15,54.798,54.915,14802.9
+1701920520000,54.92,54.92,54.42,54.592,35801.1
+1701920580000,54.601,55.142,54.547,54.996,24204.7
+1701920640000,54.992,55.043,54.81,54.91,9440.5
+1701920700000,54.918,55.049,54.833,54.865,8445.9
+1701920760000,54.868,54.87,54.257,54.437,26048.6
+1701920820000,54.437,55.66,54.378,55.418,69114.5
+1701920880000,55.419,55.583,55.21,55.353,20932.3
+1701920940000,55.353,55.481,55.296,55.322,10373.4
+1701921000000,55.322,55.596,55.312,55.54,10869.5
+1701921060000,55.55,55.979,55.422,55.425,29681.9
+1701921120000,55.442,55.517,55.144,55.261,11748.5
+1701921180000,55.262,55.396,54.532,54.781,50982.0
+1701921240000,54.781,54.928,54.5,54.546,21219.7
+1701921300000,54.543,54.823,54.309,54.355,24894.4
+1701921360000,54.36,54.6,54.075,54.11,45490.7
+1701921420000,54.127,54.328,54.0,54.197,32333.8
+1701921480000,54.199,54.334,54.079,54.233,21166.3
+1701921540000,54.23,54.54,54.191,54.191,19044.1
+1701921600000,54.192,54.86,53.865,53.988,67355.7
+1701921660000,53.975,54.101,53.593,53.879,48926.9
+1701921720000,53.88,54.299,53.692,53.743,50907.7
+1701921780000,53.743,53.897,52.657,52.883,126944.1
+1701921840000,52.883,53.2,52.5,53.06,78076.9
+1701921900000,53.061,53.765,52.702,53.447,55176.6
+1701921960000,53.455,54.09,53.356,53.556,53478.2
+1701922020000,53.577,54.0,53.577,53.83,26534.2
+1701922080000,53.831,54.071,53.608,53.948,18620.1
+1701922140000,53.947,54.192,53.806,53.823,21623.0
+1701922200000,53.823,54.089,53.76,53.819,13091.6
+1701922260000,53.81,54.142,53.782,54.085,15602.3
+1701922320000,54.075,54.191,53.912,53.973,14563.6
+1701922380000,53.959,54.171,53.829,53.883,12044.5
+1701922440000,53.883,54.1,53.7,54.07,17950.5
+1701922500000,54.067,54.284,53.902,54.21,33947.0
+1701922560000,54.204,54.6,53.7,53.796,72652.5
+1701922620000,53.814,54.146,53.762,53.893,21026.4
+1701922680000,53.894,53.908,53.271,53.334,46061.4
+1701922740000,53.336,53.557,53.219,53.31,34319.3
+1701922800000,53.317,53.592,53.029,53.512,26413.2
+1701922860000,53.513,53.854,53.395,53.737,19878.3
+1701922920000,53.752,53.912,53.489,53.537,19676.8
+1701922980000,53.538,53.797,53.409,53.794,15701.4
+1701923040000,53.772,54.1,53.73,54.039,23984.2
+1701923100000,54.04,54.278,53.914,54.226,18834.5
+1701923160000,54.225,54.842,54.186,54.808,47889.3
+1701923220000,54.807,55.126,54.63,54.927,41260.8
+1701923280000,54.928,55.255,54.746,55.11,35128.3
+1701923340000,55.133,55.3,54.919,55.173,29213.4
+1701923400000,55.176,55.294,54.876,55.175,34710.3
+1701923460000,55.175,55.621,55.064,55.487,30650.5
+1701923520000,55.462,55.552,55.112,55.414,24702.5
+1701923580000,55.414,55.717,55.397,55.648,23953.5
+1701923640000,55.643,55.922,55.397,55.848,36968.1
+1701923700000,55.84,55.958,55.57,55.831,29236.8
+1701923760000,55.849,55.902,55.61,55.845,20006.1
+1701923820000,55.842,56.542,55.841,56.426,71666.9
+1701923880000,56.426,57.04,56.285,56.769,62025.1
+1701923940000,56.761,56.82,56.452,56.546,29886.2
+1701924000000,56.548,56.756,56.352,56.464,33070.9
+1701924060000,56.461,56.635,56.32,56.441,31001.4
+1701924120000,56.43,56.454,56.259,56.316,14880.3
+1701924180000,56.319,56.515,56.217,56.459,20658.7
+1701924240000,56.463,56.663,56.414,56.646,16976.7
+1701924300000,56.655,56.955,55.852,56.184,67023.6
+1701924360000,56.182,56.336,56.001,56.117,28994.5
+1701924420000,56.117,56.3,55.9,55.975,21543.4
+1701924480000,55.957,56.215,55.934,56.055,19811.2
+1701924540000,56.066,56.695,56.066,56.615,24621.2
+1701924600000,56.615,57.288,56.552,57.114,64017.7
+1701924660000,57.092,57.144,56.626,56.958,30749.0
+1701924720000,56.96,57.144,56.698,57.0,22619.5
+1701924780000,57.0,57.162,56.19,56.498,33370.6
+1701924840000,56.499,56.567,56.323,56.369,16483.3
+1701924900000,56.368,56.631,56.306,56.41,17349.6
+1701924960000,56.417,56.598,55.901,56.081,25778.3
+1701925020000,56.089,56.345,56.047,56.154,15267.4
+1701925080000,56.163,56.399,56.141,56.239,10620.3
+1701925140000,56.238,56.412,56.168,56.35,6968.8
+1701925200000,56.35,56.428,56.041,56.132,14692.6
+1701925260000,56.139,56.305,55.975,56.093,20117.2
+1701925320000,56.09,56.261,56.023,56.125,13627.5
+1701925380000,56.125,56.8,56.114,56.76,27874.8
+1701925440000,56.763,56.796,56.538,56.567,13465.2
+1701925500000,56.567,56.607,56.169,56.205,15645.2
+1701925560000,56.205,56.523,56.193,56.235,11531.7
+1701925620000,56.231,56.393,56.09,56.116,13699.7
+1701925680000,56.104,56.266,55.991,56.181,12382.7
+1701925740000,56.179,56.278,56.124,56.238,4329.7
+1701925800000,56.238,56.62,56.232,56.452,14376.9
+1701925860000,56.451,56.574,56.313,56.519,11604.3
+1701925920000,56.524,56.555,56.332,56.428,7552.2
+1701925980000,56.429,56.471,56.133,56.204,7745.3
+1701926040000,56.204,56.286,56.102,56.169,7809.5
+1701926100000,56.167,56.331,56.0,56.031,25581.7
+1701926160000,56.032,56.1,55.8,56.001,24291.4
+1701926220000,56.001,56.304,55.745,56.278,20845.5
+1701926280000,56.278,56.294,56.115,56.22,10543.6
+1701926340000,56.22,56.254,56.052,56.221,8984.0
+1701926400000,56.22,56.3,56.118,56.222,9786.9
+1701926460000,56.216,56.489,56.187,56.456,11769.3
+1701926520000,56.454,56.712,56.397,56.562,18580.4
+1701926580000,56.553,57.08,56.51,56.967,33516.2
+1701926640000,56.967,57.8,56.827,57.587,76565.2
+1701926700000,57.586,57.62,57.121,57.316,41058.1
+1701926760000,57.307,57.307,56.961,57.23,21232.3
+1701926820000,57.229,57.248,57.088,57.116,10830.9
+1701926880000,57.115,57.193,56.985,57.001,11252.1
+1701926940000,57.0,57.186,56.967,57.053,9651.6
+1701927000000,57.053,57.115,56.786,56.99,21500.6
+1701927060000,56.994,57.262,56.893,57.091,16722.6
+1701927120000,57.09,57.253,57.034,57.251,13699.5
+1701927180000,57.242,57.253,57.049,57.111,11714.5
+1701927240000,57.11,57.5,57.06,57.296,16317.3
+1701927300000,57.295,57.314,57.052,57.228,12890.9
+1701927360000,57.228,57.248,56.838,56.904,24762.9
+1701927420000,56.907,56.949,56.525,56.695,25764.2
+1701927480000,56.687,56.705,56.441,56.599,20968.7
+1701927540000,56.596,56.699,56.455,56.598,17538.6
+1701927600000,56.609,56.63,56.465,56.554,9415.6
+1701927660000,56.557,56.72,56.478,56.614,11736.9
+1701927720000,56.615,56.649,56.1,56.253,39399.8
+1701927780000,56.252,56.379,55.704,55.963,66814.2
+1701927840000,55.956,56.07,54.759,55.809,119440.9
+1701927900000,55.822,56.087,55.595,55.962,36588.4
+1701927960000,55.962,56.116,55.91,56.076,10964.5
+1701928020000,56.081,56.1,55.873,55.96,13464.4
+1701928080000,55.966,56.181,55.8,56.113,19626.3
+1701928140000,56.121,56.25,56.033,56.088,14099.7
+1701928200000,56.087,56.201,55.957,55.974,9909.4
+1701928260000,55.974,56.067,55.702,55.975,19937.7
+1701928320000,55.971,56.118,55.816,55.857,10318.8
+1701928380000,55.856,56.149,55.817,56.024,18604.0
+1701928440000,56.021,56.21,55.939,55.996,15561.7
+1701928500000,56.005,56.128,55.975,55.975,9936.7
+1701928560000,55.975,55.995,55.608,55.866,15672.0
+1701928620000,55.867,56.22,55.858,56.134,13969.8
+1701928680000,56.141,56.257,56.101,56.202,12551.9
+1701928740000,56.213,56.501,56.147,56.325,20852.1
+1701928800000,56.325,56.567,56.169,56.307,19676.5
+1701928860000,56.312,56.5,56.167,56.185,13154.0
+1701928920000,56.181,56.181,55.72,55.969,30463.0
+1701928980000,55.97,55.985,55.728,55.781,12915.9
+1701929040000,55.783,56.049,55.781,55.96,17283.3
+1701929100000,55.96,56.012,55.766,55.878,10873.4
+1701929160000,55.883,55.883,55.7,55.743,10132.1
+1701929220000,55.738,56.022,55.65,55.983,16987.5
+1701929280000,55.975,56.042,55.686,55.745,10822.1
+1701929340000,55.74,55.784,55.339,55.765,32060.7
+1701929400000,55.764,55.855,55.674,55.746,12396.8
+1701929460000,55.741,55.934,55.634,55.661,10844.2
+1701929520000,55.65,55.884,55.585,55.801,14004.3
+1701929580000,55.8,56.087,55.765,56.057,15519.1
+1701929640000,56.05,56.199,55.979,56.068,18033.0
+1701929700000,56.068,56.135,55.991,56.003,9831.0
+1701929760000,56.002,56.162,55.98,56.015,6784.1
+1701929820000,56.025,56.055,55.935,55.95,6505.6
+1701929880000,55.949,55.977,55.501,55.555,41558.0
+1701929940000,55.547,55.616,55.147,55.408,35000.1
+1701930000000,55.407,55.492,55.265,55.301,18189.5
+1701930060000,55.317,55.5,55.2,55.35,23324.4
+1701930120000,55.352,55.415,55.11,55.259,22918.9
+1701930180000,55.268,55.498,55.257,55.359,9821.7
+1701930240000,55.359,55.567,55.276,55.452,13524.1
+1701930300000,55.451,55.482,55.1,55.477,25647.7
+1701930360000,55.462,55.571,55.307,55.56,11270.2
+1701930420000,55.545,55.646,55.351,55.508,9454.0
+1701930480000,55.506,55.682,55.396,55.589,10468.6
+1701930540000,55.589,55.945,55.56,55.813,15277.0
+1701930600000,55.803,56.0,55.6,55.609,18063.7
+1701930660000,55.609,55.799,55.508,55.782,13898.5
+1701930720000,55.776,55.889,55.681,55.873,6997.6
+1701930780000,55.879,55.911,55.728,55.863,7833.1
+1701930840000,55.869,55.927,55.622,55.652,11221.7
+1701930900000,55.665,55.686,55.339,55.533,14555.4
+1701930960000,55.527,55.613,55.419,55.473,7346.3
+1701931020000,55.472,55.507,55.169,55.214,18290.8
+1701931080000,55.213,55.283,54.915,55.199,32425.5
+1701931140000,55.22,55.272,54.998,55.15,15969.6
+1701931200000,55.145,55.441,55.011,55.408,14153.7
+1701931260000,55.411,55.412,54.984,54.991,11295.3
+1701931320000,55.011,55.219,54.995,55.159,11089.7
+1701931380000,55.163,55.24,55.056,55.143,7980.1
+1701931440000,55.143,55.255,55.042,55.232,9119.1
+1701931500000,55.233,55.266,55.024,55.04,14109.2
+1701931560000,55.037,55.046,54.192,54.781,100659.7
+1701931620000,54.768,54.882,54.568,54.652,21903.7
+1701931680000,54.651,55.033,54.56,54.871,30888.3
+1701931740000,54.87,55.037,54.851,54.978,16813.5
+1701931800000,54.98,55.008,54.657,54.879,12314.7
+1701931860000,54.884,55.478,54.884,55.292,36951.0
+1701931920000,55.292,55.374,55.189,55.337,12506.6
+1701931980000,55.338,55.508,55.229,55.313,16326.3
+1701932040000,55.326,55.56,55.266,55.425,12150.5
+1701932100000,55.415,55.64,55.364,55.549,9350.5
+1701932160000,55.559,55.822,55.523,55.715,27638.2
+1701932220000,55.717,56.25,55.694,55.985,34841.9
+1701932280000,55.974,56.0,55.679,55.771,19371.2
+1701932340000,55.777,55.807,55.553,55.778,10692.0
+1701932400000,55.778,55.867,55.607,55.809,14981.6
+1701932460000,55.791,55.845,55.484,55.677,17493.3
+1701932520000,55.678,56.128,55.6,56.03,21898.9
+1701932580000,56.022,56.022,55.731,55.838,14737.8
+1701932640000,55.832,55.968,55.675,55.949,13210.7
+1701932700000,55.939,56.15,55.935,56.036,26300.5
+1701932760000,56.039,56.067,55.765,55.87,13633.2
+1701932820000,55.869,55.914,55.662,55.906,11585.8
+1701932880000,55.906,55.978,55.709,55.896,8681.8
+1701932940000,55.899,55.899,55.775,55.875,2988.0
+1701933000000,55.88,56.138,55.791,56.116,10613.5
+1701933060000,56.108,56.199,55.887,55.898,10137.6
+1701933120000,55.89,55.972,55.854,55.932,5321.1
+1701933180000,55.932,56.053,55.74,56.008,9790.2
+1701933240000,56.004,56.15,55.938,56.128,11556.9
+1701933300000,56.128,56.174,55.908,55.927,8662.7
+1701933360000,55.929,56.107,55.919,55.957,6348.2
+1701933420000,55.964,55.964,55.77,55.885,8067.2
+1701933480000,55.863,55.865,55.339,55.606,29426.0
+1701933540000,55.607,55.607,55.41,55.534,12086.5
+1701933600000,55.535,55.839,55.479,55.758,9693.8
+1701933660000,55.755,56.106,55.724,56.098,16430.3
+1701933720000,56.101,56.53,55.937,56.409,36499.2
+1701933780000,56.413,57.007,56.162,56.834,63423.1
+1701933840000,56.842,57.187,56.67,56.682,49879.2
+1701933900000,56.67,56.77,56.404,56.427,27120.3
+1701933960000,56.434,56.745,56.409,56.48,18170.1
+1701934020000,56.478,56.771,56.4,56.589,15490.4
+1701934080000,56.588,56.638,56.279,56.437,18715.2
+1701934140000,56.433,56.627,56.268,56.464,11621.2
+1701934200000,56.464,56.48,56.15,56.176,18595.9
+1701934260000,56.173,56.384,56.173,56.333,10942.4
+1701934320000,56.332,56.432,56.295,56.337,6945.0
+1701934380000,56.337,56.358,56.1,56.126,15458.7
+1701934440000,56.127,56.191,55.801,56.046,27928.2
+1701934500000,56.044,56.045,55.8,55.868,16352.0
+1701934560000,55.868,56.11,55.834,56.086,12687.0
+1701934620000,56.087,56.12,55.456,55.626,25926.1
+1701934680000,55.625,55.851,55.614,55.818,12955.1
+1701934740000,55.818,56.028,55.781,55.843,12988.4
+1701934800000,55.842,55.908,55.602,55.815,17344.9
+1701934860000,55.814,55.999,55.701,55.738,8548.4
+1701934920000,55.737,55.875,55.708,55.802,5021.3
+1701934980000,55.801,55.944,55.777,55.843,6617.4
+1701935040000,55.843,55.932,55.789,55.903,4552.0
+1701935100000,55.902,55.955,55.723,55.751,10459.5
+1701935160000,55.75,55.8,55.339,55.495,31995.2
+1701935220000,55.503,55.62,55.301,55.4,18164.6
+1701935280000,55.402,55.553,55.147,55.274,21458.0
+1701935340000,55.268,55.507,55.228,55.277,16449.7
+1701935400000,55.277,55.4,55.141,55.23,18990.9
+1701935460000,55.228,55.34,55.166,55.325,8762.2
+1701935520000,55.324,55.461,55.3,55.323,8263.3
+1701935580000,55.327,55.327,55.155,55.257,12770.6
+1701935640000,55.258,55.32,55.083,55.116,10511.5
+1701935700000,55.107,55.326,55.082,55.224,9804.0
+1701935760000,55.223,55.373,55.126,55.215,11201.9
+1701935820000,55.215,55.372,55.171,55.186,9466.6
+1701935880000,55.185,55.267,55.0,55.088,16969.7
+1701935940000,55.091,55.111,54.5,54.986,47898.7
+1701936000000,54.978,55.484,54.956,55.303,27662.7
+1701936060000,55.298,55.413,54.883,54.91,30797.3
+1701936120000,54.913,55.0,54.535,54.567,62869.5
+1701936180000,54.562,55.384,54.309,55.169,63140.2
+1701936240000,55.161,55.462,55.101,55.171,31230.1
+1701936300000,55.159,55.7,55.038,55.618,57177.6
+1701936360000,55.617,55.712,55.385,55.535,27683.9
+1701936420000,55.536,55.537,55.131,55.153,16456.8
+1701936480000,55.158,55.258,54.562,54.578,48696.4
+1701936540000,54.577,54.859,54.312,54.662,40672.4
+1701936600000,54.671,54.924,54.578,54.755,21329.3
+1701936660000,54.759,54.897,54.311,54.684,34023.9
+1701936720000,54.677,54.684,54.08,54.128,58437.3
+1701936780000,54.129,54.405,53.884,54.232,65100.3
+1701936840000,54.232,54.297,53.608,53.765,103917.9
+1701936900000,53.77,53.855,53.271,53.781,133464.7
+1701936960000,53.78,54.064,53.401,54.038,59033.7
+1701937020000,54.058,54.274,53.908,54.199,53523.6
+1701937080000,54.188,54.5,54.065,54.243,35075.9
+1701937140000,54.241,54.355,53.914,53.96,35767.7
+1701937200000,53.955,54.2,53.88,54.002,26250.3
+1701937260000,53.981,54.158,53.754,53.761,23571.6
+1701937320000,53.76,53.795,53.09,53.213,110509.1
+1701937380000,53.224,53.51,53.0,53.483,65439.3
+1701937440000,53.482,53.5,53.23,53.449,36562.0
+1701937500000,53.438,53.475,53.0,53.031,45098.7
+1701937560000,53.032,53.262,52.632,53.227,108381.5
+1701937620000,53.226,53.55,52.89,53.023,62233.3
+1701937680000,53.021,53.142,52.928,53.124,26508.5
+1701937740000,53.125,53.2,52.908,52.944,31727.1
+1701937800000,52.953,53.036,52.55,52.696,79858.8
+1701937860000,52.7,53.043,52.59,52.651,60000.2
+1701937920000,52.638,53.0,52.028,52.888,138139.6
+1701937980000,52.894,53.49,52.848,53.35,67494.1
+1701938040000,53.35,53.42,52.997,53.138,38725.4
+1701938100000,53.139,53.461,53.012,53.361,31083.6
+1701938160000,53.36,53.58,53.239,53.297,30237.5
+1701938220000,53.289,53.488,53.285,53.353,18820.3
+1701938280000,53.362,53.549,53.333,53.533,21589.9
+1701938340000,53.528,53.572,53.263,53.268,20070.2
+1701938400000,53.267,53.414,53.023,53.293,27404.4
+1701938460000,53.295,53.357,52.813,53.132,28447.1
+1701938520000,53.12,53.364,53.034,53.339,14415.3
+1701938580000,53.324,53.58,53.274,53.295,26759.8
+1701938640000,53.296,53.42,53.199,53.299,13656.5
+1701938700000,53.3,53.659,53.242,53.576,19243.8
+1701938760000,53.575,54.0,53.539,53.849,34906.6
+1701938820000,53.852,53.959,53.538,53.567,34638.2
+1701938880000,53.561,53.846,53.546,53.66,18923.4
+1701938940000,53.642,53.705,53.196,53.35,32243.3
+1701939000000,53.35,53.423,52.801,53.064,44166.7
+1701939060000,53.063,53.109,52.5,52.693,48756.5
+1701939120000,52.701,52.726,52.412,52.6,45785.7
+1701939180000,52.597,53.094,52.544,52.948,36115.3
+1701939240000,52.947,52.995,52.152,52.189,77137.6
+1701939300000,52.186,52.273,51.211,51.401,228372.4
+1701939360000,51.394,51.665,51.0,51.622,123024.2
+1701939420000,51.621,51.621,50.5,50.819,188810.1
+1701939480000,50.792,51.041,50.498,50.702,89704.5
+1701939540000,50.706,51.083,50.503,51.07,68916.8
+1701939600000,51.07,51.55,50.864,51.532,113050.9
+1701939660000,51.511,51.637,50.583,50.609,96953.7
+1701939720000,50.637,51.2,50.589,51.128,57149.5
+1701939780000,51.116,51.33,50.691,50.747,63609.7
+1701939840000,50.745,50.781,50.0,50.465,170778.5
+1701939900000,50.47,50.507,49.398,49.509,201570.4
+1701939960000,49.516,49.92,48.5,48.763,348535.3
+1701940020000,48.786,49.9,48.647,49.808,174467.2
+1701940080000,49.788,50.35,49.605,50.03,134040.6
+1701940140000,50.03,50.058,49.537,49.627,81717.7
+1701940200000,49.626,49.897,49.223,49.852,87127.9
+1701940260000,49.851,50.0,49.369,49.635,78833.3
+1701940320000,49.635,49.813,49.39,49.792,67945.9
+1701940380000,49.79,49.791,48.82,48.959,109472.9
+1701940440000,48.951,49.2,48.553,48.968,136559.3
+1701940500000,48.959,49.2,48.34,48.362,142213.5
+1701940560000,48.39,49.1,48.112,48.667,268339.9
+1701940620000,48.65,49.56,48.628,49.085,134916.7
+1701940680000,49.061,49.623,48.646,49.512,101072.5
+1701940740000,49.512,49.8,49.4,49.578,73279.8
+1701940800000,49.586,50.17,49.493,49.89,104804.0
+1701940860000,49.877,49.931,49.365,49.62,63312.8
+1701940920000,49.618,49.779,49.204,49.313,53487.9
+1701940980000,49.331,49.55,48.903,49.048,59138.5
+1701941040000,49.047,49.224,48.705,49.217,84754.7
+1701941100000,49.215,49.264,48.203,48.375,100490.6
+1701941160000,48.375,48.628,47.51,48.046,273128.7
+1701941220000,48.016,48.797,47.56,48.264,273918.9
+1701941280000,48.265,49.351,48.223,49.216,170011.8
+1701941340000,49.207,49.5,48.936,49.48,111040.7
+1701941400000,49.475,49.895,49.106,49.835,116622.9
+1701941460000,49.834,50.61,49.731,50.235,201397.6
+1701941520000,50.215,50.673,50.171,50.355,109743.8
+1701941580000,50.356,50.526,50.117,50.326,84709.9
+1701941640000,50.324,50.458,50.119,50.426,47417.2
+1701941700000,50.413,50.567,50.09,50.406,61966.4
+1701941760000,50.414,50.465,50.123,50.154,51756.8
+1701941820000,50.153,50.288,50.1,50.129,34991.6
+1701941880000,50.129,50.21,49.62,49.893,83720.1
+1701941940000,49.893,50.136,49.783,50.01,45845.2
+1701942000000,50.009,50.529,49.981,50.481,71210.7
+1701942060000,50.49,52.337,50.4,52.115,275093.2
+1701942120000,52.114,52.65,51.903,51.997,221314.1
+1701942180000,51.995,52.144,51.46,51.566,140492.2
+1701942240000,51.566,51.715,51.352,51.7,69207.3
+1701942300000,51.7,52.668,51.577,52.461,148183.5
+1701942360000,52.461,53.4,52.461,53.307,250846.0
+1701942420000,53.301,53.597,52.912,53.014,174671.8
+1701942480000,53.017,53.14,52.796,52.962,72565.9
+1701942540000,52.972,53.34,52.801,52.825,74927.8
+1701942600000,52.825,53.13,52.794,52.975,67237.7
+1701942660000,52.965,53.148,52.734,52.906,61597.1
+1701942720000,52.906,52.974,52.062,52.366,114708.1
+1701942780000,52.372,52.475,52.133,52.34,59301.2
+1701942840000,52.338,52.567,52.209,52.455,38951.0
+1701942900000,52.46,52.862,52.378,52.495,53282.6
+1701942960000,52.485,52.597,52.251,52.289,37831.1
+1701943020000,52.288,52.378,51.573,51.839,108159.9
+1701943080000,51.842,52.035,51.794,51.908,36748.0
+1701943140000,51.889,52.101,51.53,52.041,65831.1
+1701943200000,52.043,52.8,51.792,52.727,78411.1
+1701943260000,52.725,53.447,52.543,53.137,134932.4
+1701943320000,53.136,53.265,52.531,52.579,56493.5
+1701943380000,52.571,52.649,52.276,52.349,49776.6
+1701943440000,52.378,52.473,52.021,52.078,54869.4
+1701943500000,52.073,52.292,51.901,51.933,47416.2
+1701943560000,51.934,51.934,51.226,51.42,97044.4
+1701943620000,51.407,51.565,51.112,51.129,89414.2
+1701943680000,51.124,51.834,51.063,51.728,96251.9
+1701943740000,51.731,52.276,51.609,52.157,67231.2
+1701943800000,52.168,52.218,51.679,52.051,47178.3
+1701943860000,52.041,52.052,51.648,51.839,28777.7
+1701943920000,51.839,51.936,51.568,51.802,27199.2
+1701943980000,51.799,51.958,51.523,51.568,34229.6
+1701944040000,51.57,51.87,51.487,51.658,30937.5
+1701944100000,51.648,52.191,51.552,51.99,51999.6
+1701944160000,51.987,52.094,51.505,51.535,36531.7
+1701944220000,51.529,52.04,51.462,51.946,34434.2
+1701944280000,51.947,52.097,51.753,51.761,28773.6
+1701944340000,51.759,51.925,51.56,51.611,32795.5
+1701944400000,51.611,51.743,51.352,51.513,45556.1
+1701944460000,51.513,51.619,51.319,51.598,28238.6
+1701944520000,51.577,51.93,51.465,51.891,24708.5
+1701944580000,51.89,52.023,51.789,51.951,36725.6
+1701944640000,51.94,52.043,51.7,51.735,23472.3
+1701944700000,51.732,52.157,51.725,52.136,41031.2
+1701944760000,52.133,52.799,52.037,52.473,75265.6
+1701944820000,52.48,53.126,52.457,52.828,78949.8
+1701944880000,52.829,53.023,52.443,52.447,55264.6
+1701944940000,52.452,52.8,52.275,52.738,42316.9
+1701945000000,52.734,53.098,52.407,52.503,58074.6
+1701945060000,52.514,53.051,52.514,52.925,41569.5
+1701945120000,52.918,53.36,52.888,53.021,59663.4
+1701945180000,53.02,53.475,52.837,53.36,48163.5
+1701945240000,53.359,53.5,53.125,53.376,62716.1
+1701945300000,53.375,53.5,52.9,52.98,53298.2
+1701945360000,52.973,53.082,52.802,52.884,34426.9
+1701945420000,52.885,52.998,52.542,52.899,36255.9
+1701945480000,52.899,53.0,52.769,52.98,27296.3
+1701945540000,52.979,52.98,52.759,52.831,21756.9
+1701945600000,52.823,53.142,52.626,53.022,37272.5
+1701945660000,53.017,53.038,52.758,52.8,17145.5
+1701945720000,52.803,53.106,52.803,53.034,17394.7
+1701945780000,53.031,53.18,52.967,53.07,18289.9
+1701945840000,53.073,53.185,52.801,52.92,20578.1
+1701945900000,52.919,53.047,52.65,52.723,27973.7
+1701945960000,52.722,52.826,52.38,52.488,40085.4
+1701946020000,52.492,52.719,52.387,52.468,22824.2
+1701946080000,52.47,52.691,52.432,52.613,15344.3
+1701946140000,52.605,52.743,52.447,52.681,15336.2
+1701946200000,52.68,52.712,52.478,52.531,16511.3
+1701946260000,52.522,52.662,52.413,52.545,16887.2
+1701946320000,52.545,52.57,52.062,52.109,33862.6
+1701946380000,52.113,52.326,51.74,51.946,61413.2
+1701946440000,51.956,52.15,51.79,51.995,40122.3
+1701946500000,51.994,52.203,51.874,52.14,32542.9
+1701946560000,52.124,52.421,51.896,51.936,27825.3
+1701946620000,51.926,52.175,51.849,51.908,27554.0
+1701946680000,51.914,52.086,51.907,51.993,15956.3
+1701946740000,51.996,52.153,51.837,51.84,31886.3
+1701946800000,51.84,52.313,51.75,52.307,53877.9
+1701946860000,52.307,52.399,51.899,51.946,33457.5
+1701946920000,51.939,52.123,51.52,52.039,64172.5
+1701946980000,52.045,52.062,51.746,52.049,23950.8
+1701947040000,52.049,52.09,51.817,51.836,16687.6
+1701947100000,51.84,51.91,51.649,51.681,24600.7
+1701947160000,51.663,51.915,51.521,51.892,27479.9
+1701947220000,51.888,51.936,51.559,51.583,22213.7
+1701947280000,51.573,51.714,51.413,51.652,33222.3
+1701947340000,51.653,51.945,51.629,51.793,23006.1
+1701947400000,51.791,52.25,51.769,52.236,40300.8
+1701947460000,52.236,52.35,51.889,52.335,27694.9
+1701947520000,52.338,52.409,52.0,52.014,29014.8
+1701947580000,52.013,52.28,52.0,52.193,19201.5
+1701947640000,52.19,52.243,51.903,52.017,23558.7
+1701947700000,52.019,52.4,51.969,52.4,22411.3
+1701947760000,52.399,52.598,52.322,52.45,41344.8
+1701947820000,52.448,53.03,52.409,52.895,56017.8
+1701947880000,52.902,52.934,52.635,52.842,31013.0
+1701947940000,52.821,52.946,52.577,52.61,45273.9
+1701948000000,52.613,52.827,52.571,52.731,16371.2
+1701948060000,52.74,52.873,52.641,52.746,26637.8
+1701948120000,52.745,52.82,52.576,52.617,29721.7
+1701948180000,52.617,52.694,52.53,52.662,23157.8
+1701948240000,52.661,52.886,52.521,52.884,20638.0
+1701948300000,52.883,53.025,52.809,53.016,27138.3
+1701948360000,53.016,53.025,52.729,52.771,23362.2
+1701948420000,52.763,52.982,52.72,52.787,29521.9
+1701948480000,52.786,52.896,52.705,52.854,17203.8
+1701948540000,52.853,52.883,52.528,52.623,22648.5
+1701948600000,52.615,52.978,52.41,52.906,38715.8
+1701948660000,52.907,53.0,52.49,52.507,26865.3
+1701948720000,52.5,52.542,52.066,52.229,53864.6
+1701948780000,52.229,52.365,52.077,52.192,20775.1
+1701948840000,52.18,52.244,51.88,52.06,44942.5
+1701948900000,52.073,52.185,51.953,51.974,25651.5
+1701948960000,51.967,52.07,51.77,51.826,33173.2
+1701949020000,51.829,52.04,51.719,51.812,25695.5
+1701949080000,51.811,51.941,51.679,51.86,26097.3
+1701949140000,51.86,51.867,51.666,51.73,19274.0
+1701949200000,51.724,51.998,51.575,51.898,39318.2
+1701949260000,51.894,51.987,51.678,51.712,24762.5
+1701949320000,51.714,51.877,51.645,51.847,23181.6
+1701949380000,51.842,52.025,51.729,52.002,20567.5
+1701949440000,51.997,52.036,51.678,51.837,23485.5
+1701949500000,51.838,52.05,51.661,51.686,22859.5
+1701949560000,51.686,51.801,51.22,51.302,72855.3
+1701949620000,51.31,51.459,51.056,51.23,65283.6
+1701949680000,51.233,51.435,51.157,51.353,34377.7
+1701949740000,51.36,51.6,51.3,51.547,32148.4
+1701949800000,51.541,52.056,51.504,51.778,51297.4
+1701949860000,51.778,51.951,51.729,51.778,17602.3
+1701949920000,51.784,52.0,51.77,51.858,25160.3
+1701949980000,51.87,51.931,51.478,51.672,27458.4
+1701950040000,51.675,51.933,51.63,51.786,19097.8
+1701950100000,51.793,51.89,51.617,51.617,14348.4
+1701950160000,51.632,51.739,51.38,51.413,36878.2
+1701950220000,51.413,51.713,51.37,51.681,21186.7
+1701950280000,51.681,51.761,51.569,51.682,13701.9
+1701950340000,51.683,51.832,51.656,51.76,14494.7
+1701950400000,51.759,51.797,51.5,51.513,26478.0
+1701950460000,51.524,51.715,51.296,51.3,25831.5
+1701950520000,51.301,51.495,51.1,51.246,40352.6
+1701950580000,51.238,51.36,51.01,51.105,42089.4
+1701950640000,51.105,51.203,50.388,50.929,183218.3
+1701950700000,50.931,51.28,50.792,51.254,60604.2
+1701950760000,51.258,51.526,51.233,51.46,57763.8
+1701950820000,51.458,52.016,51.423,51.91,87755.7
+1701950880000,51.901,52.072,51.712,51.959,57208.0
+1701950940000,51.959,51.991,51.839,51.946,32688.4
+1701951000000,51.946,51.991,51.668,51.991,46015.1
+1701951060000,51.973,53.0,51.973,52.701,131444.3
+1701951120000,52.698,53.377,52.528,53.338,126656.5
+1701951180000,53.327,54.334,52.888,54.266,238155.5
+1701951240000,54.265,54.612,53.854,54.142,161165.7
+1701951300000,54.148,56.611,54.139,56.1,439353.7
+1701951360000,56.101,56.85,55.72,55.836,234990.3
+1701951420000,55.856,56.141,55.378,55.44,128158.8
+1701951480000,55.419,55.8,55.225,55.455,108069.2
+1701951540000,55.454,55.675,54.576,54.963,135821.5
+1701951600000,54.956,55.037,54.192,54.449,170567.3
+1701951660000,54.464,54.674,53.75,54.185,139611.3
+1701951720000,54.165,54.725,54.001,54.667,102104.0
+1701951780000,54.663,54.76,54.329,54.442,63742.5
+1701951840000,54.447,54.621,54.147,54.417,56098.3
+1701951900000,54.416,54.516,53.854,54.331,93357.9
+1701951960000,54.331,54.68,54.121,54.515,60500.1
+1701952020000,54.515,55.297,54.44,55.137,126038.2
+1701952080000,55.137,55.279,54.678,54.87,73880.2
+1701952140000,54.869,55.246,54.72,55.085,49923.9
+1701952200000,55.085,55.548,54.915,55.254,91321.8
+1701952260000,55.255,55.417,55.04,55.285,38865.8
+1701952320000,55.271,55.29,55.041,55.246,35154.1
+1701952380000,55.257,55.395,54.825,54.905,55481.2
+1701952440000,54.905,55.092,54.628,54.801,46826.2
+1701952500000,54.801,54.932,54.6,54.728,40968.7
+1701952560000,54.727,55.0,54.612,54.962,43888.9
+1701952620000,54.958,55.95,54.873,55.903,127431.2
+1701952680000,55.915,56.15,55.567,55.8,86007.1
+1701952740000,55.794,56.2,55.552,55.888,64575.6
+1701952800000,55.897,56.174,55.749,55.974,45977.2
+1701952860000,55.974,56.116,55.5,55.635,58806.5
+1701952920000,55.635,55.774,55.463,55.757,29498.5
+1701952980000,55.746,55.959,55.636,55.911,34727.4
+1701953040000,55.92,56.185,55.848,55.901,48920.9
+1701953100000,55.902,56.999,55.628,56.651,158446.0
+1701953160000,56.65,57.788,56.5,57.437,200276.6
+1701953220000,57.417,57.512,56.764,56.91,117144.2
+1701953280000,56.905,57.3,56.649,57.244,63524.4
+1701953340000,57.241,58.763,57.136,58.138,190996.4
+1701953400000,58.137,58.267,57.72,58.01,105731.2
+1701953460000,58.017,58.152,57.753,57.875,81679.3
+1701953520000,57.875,58.498,57.7,58.293,92688.0
+1701953580000,58.301,59.0,57.964,58.508,185533.6
+1701953640000,58.502,58.784,58.119,58.146,76652.8
+1701953700000,58.146,58.387,57.84,57.84,75168.0
+1701953760000,57.84,58.1,57.324,57.878,102437.8
+1701953820000,57.877,58.116,57.425,57.746,65972.2
+1701953880000,57.745,58.29,57.739,58.19,51749.7
+1701953940000,58.191,58.284,57.82,58.004,50722.0
+1701954000000,58.004,58.089,57.15,57.257,111721.8
+1701954060000,57.266,57.924,57.0,57.556,139424.2
+1701954120000,57.555,57.924,57.487,57.694,52595.5
+1701954180000,57.699,58.0,57.532,57.887,44090.5
+1701954240000,57.886,57.892,57.418,57.474,51989.2
+1701954300000,57.486,58.0,57.291,57.823,68402.1
+1701954360000,57.831,57.96,57.6,57.648,31425.3
+1701954420000,57.649,58.288,57.55,57.916,78326.6
+1701954480000,57.916,58.033,57.587,57.689,40522.6
+1701954540000,57.665,57.866,57.354,57.41,40277.9
+1701954600000,57.411,57.467,56.504,56.944,135427.3
+1701954660000,56.946,57.3,56.617,57.162,72333.9
+1701954720000,57.178,57.293,56.61,57.061,66672.5
+1701954780000,57.061,57.161,56.835,56.918,32107.4
+1701954840000,56.919,57.05,56.735,56.928,31325.7
+1701954900000,56.926,57.063,56.298,56.892,104477.3
+1701954960000,56.893,57.41,56.741,57.155,67586.0
+1701955020000,57.147,57.5,57.134,57.217,45660.2
+1701955080000,57.222,57.456,57.189,57.439,22875.1
+1701955140000,57.433,57.664,57.285,57.323,35310.7
+1701955200000,57.329,57.888,57.21,57.579,69372.6
+1701955260000,57.582,57.8,57.402,57.769,29409.1
+1701955320000,57.774,57.897,57.385,57.534,45855.9
+1701955380000,57.533,57.559,57.1,57.387,47031.4
+1701955440000,57.387,57.541,57.001,57.05,56489.5
+1701955500000,57.047,57.26,56.888,57.087,38107.8
+1701955560000,57.081,57.225,56.923,57.138,23010.3
+1701955620000,57.138,57.285,57.043,57.111,18207.2
+1701955680000,57.102,57.227,56.833,57.022,24682.8
+1701955740000,57.021,57.148,56.875,57.113,21969.8
+1701955800000,57.12,57.5,56.898,57.334,45182.3
+1701955860000,57.343,57.6,57.209,57.288,39469.4
+1701955920000,57.278,57.705,57.209,57.687,27724.2
+1701955980000,57.695,58.199,57.431,57.503,80426.1
+1701956040000,57.5,57.55,56.999,57.099,67252.6
+1701956100000,57.083,57.208,56.543,56.765,66797.6
+1701956160000,56.761,56.924,56.478,56.611,60915.1
+1701956220000,56.612,57.161,56.553,56.921,54877.1
+1701956280000,56.919,57.04,56.77,56.828,24464.5
+1701956340000,56.828,56.927,56.636,56.712,19995.5
+1701956400000,56.714,57.034,56.571,56.947,22879.8
+1701956460000,56.944,57.048,56.637,56.724,20858.5
+1701956520000,56.718,56.828,54.691,55.057,380333.0
+1701956580000,55.046,55.455,54.613,55.119,185151.9
+1701956640000,55.119,55.334,54.8,55.275,102428.3
+1701956700000,55.267,55.6,54.995,55.585,81265.8
+1701956760000,55.579,55.595,55.13,55.381,63659.3
+1701956820000,55.383,55.474,54.399,54.761,173919.5
+1701956880000,54.764,54.972,54.201,54.889,94287.0
+1701956940000,54.894,55.06,54.75,54.907,45733.0
+1701957000000,54.913,55.0,54.678,54.719,40740.3
+1701957060000,54.718,54.923,54.67,54.864,31645.2
+1701957120000,54.864,55.39,54.812,55.316,65223.3
+1701957180000,55.353,55.474,55.136,55.26,49945.8
+1701957240000,55.265,55.321,55.014,55.04,27823.0
+1701957300000,55.034,55.3,54.75,55.269,51740.1
+1701957360000,55.267,55.388,55.04,55.129,29125.1
+1701957420000,55.129,55.533,55.054,55.119,49076.1
+1701957480000,55.119,55.4,55.119,55.29,24335.6
+1701957540000,55.289,55.32,55.037,55.135,20581.5
+1701957600000,55.131,55.7,55.024,55.641,46418.9
+1701957660000,55.641,55.7,55.138,55.153,47060.1
+1701957720000,55.141,55.199,54.715,55.103,58009.0
+1701957780000,55.108,55.131,54.912,54.982,18163.2
+1701957840000,54.983,55.04,54.567,54.927,37505.4
+1701957900000,54.927,55.277,54.825,55.263,30864.4
+1701957960000,55.254,55.388,55.122,55.182,30363.4
+1701958020000,55.182,55.462,55.141,55.456,20720.3
+1701958080000,55.453,55.51,55.105,55.115,28057.5
+1701958140000,55.105,55.34,55.037,55.171,18978.4
+1701958200000,55.154,55.17,54.916,54.972,25069.4
+1701958260000,54.962,55.224,54.8,55.2,28424.4
+1701958320000,55.192,55.199,55.004,55.118,11248.2
+1701958380000,55.117,55.144,54.74,54.795,24341.7
+1701958440000,54.78,55.087,54.732,55.081,18446.2
+1701958500000,55.086,55.134,54.865,55.007,21092.0
+1701958560000,55.024,55.335,54.988,55.21,23599.8
+1701958620000,55.208,55.364,55.082,55.318,19288.6
+1701958680000,55.317,55.358,55.136,55.286,15044.6
+1701958740000,55.289,55.289,54.745,54.745,49407.9
+1701958800000,54.751,55.179,54.637,55.025,37374.4
+1701958860000,55.024,55.193,54.872,55.138,22977.0
+1701958920000,55.138,55.339,55.0,55.209,46278.4
+1701958980000,55.203,55.5,55.201,55.379,37489.0
+1701959040000,55.379,55.554,55.332,55.529,33133.6
+1701959100000,55.539,56.628,55.495,56.388,151099.4
+1701959160000,56.387,56.52,56.1,56.313,63877.0
+1701959220000,56.312,56.5,56.004,56.435,62929.0
+1701959280000,56.43,56.449,56.145,56.232,28855.5
+1701959340000,56.233,56.249,56.013,56.013,25236.6
+1701959400000,56.014,56.364,55.8,56.361,52811.0
+1701959460000,56.363,56.542,56.235,56.438,41997.1
+1701959520000,56.43,56.511,56.01,56.175,42813.9
+1701959580000,56.168,56.271,56.001,56.055,23900.9
+1701959640000,56.055,56.229,56.055,56.141,15198.8
+1701959700000,56.142,56.291,55.989,56.105,31170.1
+1701959760000,56.112,56.254,56.028,56.081,22528.9
+1701959820000,56.081,56.152,55.39,55.544,59408.6
+1701959880000,55.544,55.622,55.1,55.406,59792.1
+1701959940000,55.409,55.592,55.234,55.275,46266.2
+1701960000000,55.275,55.401,55.2,55.394,26854.5
+1701960060000,55.385,55.408,55.01,55.078,36765.2
+1701960120000,55.078,55.25,54.803,55.078,48424.9
+1701960180000,55.083,55.238,55.028,55.226,21933.2
+1701960240000,55.229,55.36,54.894,54.956,32211.2
+1701960300000,54.959,55.109,54.514,55.057,62238.1
+1701960360000,55.05,55.275,54.968,55.038,29770.0
+1701960420000,55.038,55.166,54.813,54.959,23222.9
+1701960480000,54.958,55.245,54.883,55.121,21286.7
+1701960540000,55.122,55.122,54.761,54.816,30093.6
+1701960600000,54.804,55.021,54.212,54.97,108185.5
+1701960660000,54.962,55.236,54.805,54.926,45211.5
+1701960720000,54.927,55.155,54.894,55.134,17706.0
+1701960780000,55.139,55.3,54.99,55.249,29015.7
+1701960840000,55.242,55.95,55.195,55.749,78092.7
+1701960900000,55.749,55.888,55.56,55.625,29712.5
+1701960960000,55.632,56.447,55.569,56.187,72430.8
+1701961020000,56.18,56.5,56.05,56.243,50446.0
+1701961080000,56.24,57.7,56.197,57.659,171820.1
+1701961140000,57.658,58.107,57.572,57.782,151899.4
+1701961200000,57.768,58.5,57.4,57.697,236727.1
+1701961260000,57.69,58.287,57.203,57.976,127285.2
+1701961320000,57.976,57.989,57.336,57.592,62527.7
+1701961380000,57.559,58.288,57.315,58.174,83583.0
+1701961440000,58.18,58.278,57.531,57.638,67889.9
+1701961500000,57.642,57.913,56.802,57.182,94815.2
+1701961560000,57.182,57.438,57.0,57.041,52183.9
+1701961620000,57.024,57.4,56.822,57.3,51453.4
+1701961680000,57.3,57.471,56.958,56.975,37673.7
+1701961740000,56.975,57.289,56.828,57.157,42450.7
+1701961800000,57.161,57.327,56.885,57.273,39147.7
+1701961860000,57.266,57.266,57.01,57.114,24239.7
+1701961920000,57.114,57.445,57.0,57.14,49176.8
+1701961980000,57.135,57.224,57.0,57.18,21593.2
+1701962040000,57.179,57.224,56.735,56.82,35210.2
+1701962100000,56.816,56.975,56.195,56.974,86087.9
+1701962160000,56.961,57.262,56.872,57.231,36265.8
+1701962220000,57.23,57.375,56.954,57.129,37658.4
+1701962280000,57.129,57.17,56.943,56.96,18786.4
+1701962340000,56.964,57.13,56.678,57.105,36180.5
+1701962400000,57.104,57.2,56.883,56.985,23427.0
+1701962460000,56.979,57.059,56.664,56.966,33996.7
+1701962520000,56.966,57.027,56.7,56.742,18193.9
+1701962580000,56.722,57.084,56.708,57.012,27200.2
+1701962640000,57.009,58.224,56.984,57.773,117130.6
+1701962700000,57.788,58.102,57.319,57.456,72020.2
+1701962760000,57.454,57.642,57.116,57.304,36193.4
+1701962820000,57.299,57.483,57.173,57.344,28287.9
+1701962880000,57.352,57.65,57.181,57.449,44028.3
+1701962940000,57.449,57.599,57.285,57.503,20342.9
+1701963000000,57.501,57.85,57.216,57.477,65978.2
+1701963060000,57.488,57.514,56.845,57.37,62787.2
+1701963120000,57.356,57.365,56.678,56.71,43157.4
+1701963180000,56.709,56.848,56.355,56.7,73256.4
+1701963240000,56.716,56.892,56.556,56.684,27183.4
+1701963300000,56.691,56.797,56.6,56.685,21377.0
+1701963360000,56.675,56.918,56.6,56.797,25335.8
+1701963420000,56.787,56.881,56.675,56.76,12965.7
+1701963480000,56.761,57.075,56.668,56.86,33495.4
+1701963540000,56.848,57.15,56.786,57.038,18517.0
+1701963600000,57.025,57.104,56.747,57.017,19183.2
+1701963660000,57.022,57.108,56.666,56.73,22822.3
+1701963720000,56.742,56.8,56.561,56.673,32675.7
+1701963780000,56.648,56.844,56.555,56.67,20388.3
+1701963840000,56.689,56.863,56.58,56.622,17795.6
+1701963900000,56.636,56.698,55.53,55.903,145657.2
+1701963960000,55.902,55.902,54.516,55.111,239075.9
+1701964020000,55.11,55.42,54.913,55.355,63399.1
+1701964080000,55.346,55.423,54.855,54.862,77605.1
+1701964140000,54.871,55.156,54.4,55.121,91814.1
+1701964200000,55.142,55.155,54.915,55.118,41484.0
+1701964260000,55.119,55.214,54.44,54.472,67872.5
+1701964320000,54.488,54.885,54.252,54.821,81458.6
+1701964380000,54.831,54.989,54.724,54.879,45913.9
+1701964440000,54.883,55.05,54.733,54.849,30816.7
+1701964500000,54.848,54.99,54.716,54.728,28979.5
+1701964560000,54.732,54.893,54.4,54.565,45179.0
+1701964620000,54.565,54.62,54.101,54.484,94838.7
+1701964680000,54.485,54.645,52.695,52.945,362371.9
+1701964740000,52.945,53.196,52.256,53.081,226123.4
+1701964800000,53.088,53.404,51.56,51.876,337941.9
+1701964860000,51.88,52.414,51.521,52.219,183967.7
+1701964920000,52.219,52.586,51.943,52.387,76861.2
+1701964980000,52.387,53.133,52.344,53.027,84356.3
+1701965040000,53.027,53.593,52.863,53.228,104490.7
+1701965100000,53.239,53.277,52.82,53.098,76549.2
+1701965160000,53.094,53.287,52.854,53.2,47933.1
+1701965220000,53.206,53.206,52.625,52.67,52102.5
+1701965280000,52.677,52.791,52.213,52.453,71953.8
+1701965340000,52.441,52.705,52.3,52.506,43260.6
+1701965400000,52.515,52.563,51.972,52.257,59743.1
+1701965460000,52.258,52.281,51.883,52.241,81005.0
+1701965520000,52.241,52.307,52.075,52.093,42592.2
+1701965580000,52.093,52.17,51.636,51.716,57051.9
+1701965640000,51.716,51.807,50.805,51.344,178781.4
+1701965700000,51.333,52.0,50.881,52.0,145214.2
+1701965760000,51.985,52.28,51.44,51.807,113221.6
+1701965820000,51.821,51.835,51.293,51.691,54845.2
+1701965880000,51.683,51.887,51.467,51.516,37169.6
+1701965940000,51.515,51.849,51.153,51.727,51665.4
+1701966000000,51.727,52.1,51.508,52.03,57714.4
+1701966060000,52.024,52.25,51.873,52.233,59884.3
+1701966120000,52.23,52.5,52.112,52.367,56092.2
+1701966180000,52.36,52.42,51.901,51.952,47034.4
+1701966240000,51.944,52.177,51.88,51.924,33622.1
+1701966300000,51.91,51.951,51.352,51.779,65507.9
+1701966360000,51.783,51.948,51.557,51.912,23819.1
+1701966420000,51.912,52.21,51.812,52.136,38031.3
+1701966480000,52.134,52.22,51.921,51.941,30263.2
+1701966540000,51.932,52.025,51.722,51.858,23882.3
+1701966600000,51.854,52.165,51.726,52.052,34721.2
+1701966660000,52.052,52.199,51.825,52.065,23955.1
+1701966720000,52.063,52.443,51.876,52.384,47876.8
+1701966780000,52.381,52.8,52.275,52.675,71472.6
+1701966840000,52.681,53.332,52.663,53.153,102936.7
+1701966900000,53.165,53.235,52.671,53.028,55600.5
+1701966960000,53.028,53.15,52.594,52.634,32185.1
+1701967020000,52.633,52.664,52.326,52.555,46212.7
+1701967080000,52.54,52.649,52.374,52.544,21892.0
+1701967140000,52.544,52.918,52.503,52.662,27085.5
+1701967200000,52.661,52.731,52.478,52.593,16948.4
+1701967260000,52.593,52.68,52.101,52.114,31739.3
+1701967320000,52.118,52.181,51.647,52.126,62765.9
+1701967380000,52.127,52.24,52.06,52.154,21876.7
+1701967440000,52.153,52.257,52.079,52.161,12349.0
+1701967500000,52.151,52.18,51.835,51.921,29163.3
+1701967560000,51.935,52.054,51.835,52.03,13890.4
+1701967620000,52.029,52.15,51.87,51.947,21481.7
+1701967680000,51.947,52.073,51.72,52.073,24207.3
+1701967740000,52.058,52.5,52.014,52.444,29700.1
+1701967800000,52.44,52.85,52.387,52.809,38932.6
+1701967860000,52.797,53.341,52.796,52.883,62912.0
+1701967920000,52.883,52.96,52.695,52.898,23293.5
+1701967980000,52.897,52.912,52.655,52.798,23920.5
+1701968040000,52.786,52.787,52.465,52.585,24005.5
+1701968100000,52.59,53.005,52.54,52.865,20130.4
+1701968160000,52.865,52.972,52.645,52.673,22486.7
+1701968220000,52.678,52.729,52.483,52.552,18639.7
+1701968280000,52.554,52.69,52.514,52.576,8161.7
+1701968340000,52.575,52.683,52.444,52.64,13267.3
+1701968400000,52.642,52.768,52.421,52.442,18735.2
+1701968460000,52.448,52.562,52.141,52.374,33502.9
+1701968520000,52.367,52.498,52.189,52.308,14143.1
+1701968580000,52.312,52.391,51.959,52.169,39335.5
+1701968640000,52.174,52.214,51.582,51.799,57660.9
+1701968700000,51.793,52.199,51.79,51.946,41445.1
+1701968760000,51.945,52.171,51.924,52.0,17856.1
+1701968820000,51.99,52.123,51.908,52.005,15085.9
+1701968880000,52.018,52.13,51.56,51.568,35148.7
+1701968940000,51.573,52.417,51.46,52.238,69599.4
+1701969000000,52.239,52.527,52.153,52.473,28943.2
+1701969060000,52.473,52.878,52.432,52.796,37411.3
+1701969120000,52.799,53.619,52.784,53.549,104071.2
+1701969180000,53.546,53.85,53.14,53.529,72147.5
+1701969240000,53.529,53.662,53.166,53.324,37360.0
+1701969300000,53.33,53.399,52.426,52.714,78030.6
+1701969360000,52.715,52.925,52.562,52.735,37461.3
+1701969420000,52.736,52.922,52.617,52.692,21810.1
+1701969480000,52.691,52.784,52.449,52.673,26103.7
+1701969540000,52.673,52.862,52.636,52.837,18527.8
+1701969600000,52.837,52.972,52.668,52.673,17067.1
+1701969660000,52.673,52.714,52.38,52.499,26710.8
+1701969720000,52.491,52.491,52.21,52.407,23563.9
+1701969780000,52.408,52.54,52.336,52.467,14912.4
+1701969840000,52.468,52.488,52.321,52.472,9087.5
+1701969900000,52.468,52.599,52.383,52.445,15023.3
+1701969960000,52.454,52.56,52.4,52.413,17765.0
+1701970020000,52.412,52.509,52.4,52.453,17345.7
+1701970080000,52.454,53.11,52.421,52.882,42838.6
+1701970140000,52.879,53.361,52.859,52.932,44953.9
+1701970200000,52.932,53.09,52.353,52.386,55757.3
+1701970260000,52.386,52.469,52.232,52.279,32690.3
+1701970320000,52.27,52.299,51.826,52.235,41660.6
+1701970380000,52.233,52.339,52.033,52.033,21988.3
+1701970440000,52.032,52.197,51.957,51.999,19443.7
+1701970500000,52.001,52.101,51.801,51.978,38568.1
+1701970560000,51.978,52.03,51.71,51.779,22267.8
+1701970620000,51.777,52.326,51.726,52.326,30382.4
+1701970680000,52.324,52.42,51.735,51.791,41230.1
+1701970740000,51.79,52.008,51.624,51.827,36682.7
+1701970800000,51.827,52.163,51.806,52.002,17533.2
+1701970860000,51.991,52.032,51.4,51.512,48115.8
+1701970920000,51.521,51.943,51.232,51.805,59095.6
+1701970980000,51.81,51.919,51.557,51.833,22802.1
+1701971040000,51.834,52.263,51.68,52.096,39695.3
+1701971100000,52.104,52.605,52.005,52.098,63077.3
+1701971160000,52.105,52.152,51.783,51.842,39529.9
+1701971220000,51.843,52.098,51.737,51.766,17051.4
+1701971280000,51.767,51.916,51.701,51.732,14236.6
+1701971340000,51.73,52.006,51.674,51.972,30276.6
+1701971400000,51.971,52.188,51.934,51.988,20386.5
+1701971460000,51.988,52.547,51.95,52.398,41576.7
+1701971520000,52.397,52.99,52.383,52.794,41796.1
+1701971580000,52.804,52.869,52.658,52.828,23913.0
+1701971640000,52.825,52.84,52.43,52.576,28935.9
+1701971700000,52.573,52.904,52.544,52.895,17064.8
+1701971760000,52.896,53.11,52.404,52.514,46412.4
+1701971820000,52.535,52.71,52.47,52.592,20030.7
+1701971880000,52.588,52.797,52.409,52.748,15832.6
+1701971940000,52.746,52.903,52.635,52.859,14448.5
+1701972000000,52.859,52.98,52.675,52.675,23743.2
+1701972060000,52.69,52.811,52.531,52.641,14545.7
+1701972120000,52.638,52.765,52.525,52.677,11811.8
+1701972180000,52.683,52.733,52.37,52.447,21301.1
+1701972240000,52.441,52.706,52.44,52.69,14273.1
+1701972300000,52.691,53.028,52.667,52.687,27430.7
+1701972360000,52.689,52.796,52.306,52.503,26247.4
+1701972420000,52.502,52.595,52.272,52.305,22939.0
+1701972480000,52.31,52.499,52.24,52.337,13213.9
+1701972540000,52.339,52.416,52.102,52.356,22889.9
+1701972600000,52.355,52.396,52.188,52.272,13662.1
+1701972660000,52.272,52.593,52.097,52.492,19730.3
+1701972720000,52.492,52.59,52.401,52.462,9740.7
+1701972780000,52.462,52.463,52.254,52.375,15259.3
+1701972840000,52.376,52.524,52.301,52.352,10823.6
+1701972900000,52.352,52.41,52.109,52.135,15505.3
+1701972960000,52.135,52.25,52.116,52.148,10546.9
+1701973020000,52.148,52.185,51.903,51.98,22021.4
+1701973080000,51.979,52.045,51.873,51.93,18934.4
+1701973140000,51.933,51.974,51.892,51.91,10697.8
+1701973200000,51.915,52.415,51.781,52.151,43930.6
+1701973260000,52.147,52.221,51.976,52.102,17732.1
+1701973320000,52.103,52.108,51.855,51.898,9616.1
+1701973380000,51.899,51.984,51.618,51.936,21106.1
+1701973440000,51.935,51.982,51.81,51.967,10080.3
+1701973500000,51.957,52.371,51.846,52.236,22288.5
+1701973560000,52.236,52.284,51.955,52.08,13829.8
+1701973620000,52.05,52.162,51.969,52.069,8090.6
+1701973680000,52.07,52.173,52.015,52.059,6286.2
+1701973740000,52.053,52.172,51.985,52.069,9315.7
+1701973800000,52.069,52.26,51.96,52.26,10050.9
+1701973860000,52.259,52.325,52.057,52.118,11989.9
+1701973920000,52.118,52.118,51.666,51.699,24467.7
+1701973980000,51.698,51.786,51.309,51.6,53652.5
+1701974040000,51.6,51.64,51.43,51.532,17643.0
+1701974100000,51.533,51.845,51.497,51.574,26792.5
+1701974160000,51.567,51.833,51.2,51.771,51186.2
+1701974220000,51.768,51.908,51.605,51.8,23591.3
+1701974280000,51.794,51.843,51.48,51.582,19933.5
+1701974340000,51.586,51.872,51.579,51.843,13043.8
+1701974400000,51.847,51.959,51.711,51.946,15551.8
+1701974460000,51.945,52.101,51.67,51.744,25711.3
+1701974520000,51.737,51.972,51.705,51.79,14410.7
+1701974580000,51.791,51.94,51.741,51.911,11712.6
+1701974640000,51.899,52.066,51.853,52.066,8861.1
+1701974700000,52.065,52.187,51.88,51.912,25236.9
+1701974760000,51.911,51.954,51.609,51.944,25356.3
+1701974820000,51.952,52.962,51.918,52.767,116230.2
+1701974880000,52.764,52.999,52.632,52.979,31825.8
+1701974940000,52.979,53.06,52.727,52.845,39507.9
+1701975000000,52.844,53.0,52.698,52.763,19895.7
+1701975060000,52.763,53.055,52.688,52.969,23550.3
+1701975120000,52.97,53.131,52.656,52.697,36445.5
+1701975180000,52.696,52.758,52.411,52.572,33552.8
+1701975240000,52.571,52.616,52.403,52.564,14241.3
+1701975300000,52.565,52.7,52.493,52.551,13414.2
+1701975360000,52.55,52.625,52.351,52.496,13245.5
+1701975420000,52.497,52.899,52.497,52.782,17908.5
+1701975480000,52.781,52.964,52.717,52.815,23040.1
+1701975540000,52.813,52.929,52.621,52.713,14352.8
+1701975600000,52.704,52.925,52.599,52.739,22027.9
+1701975660000,52.742,53.108,52.661,53.056,22919.7
+1701975720000,53.052,53.271,52.25,52.277,76112.7
+1701975780000,52.276,52.46,51.964,52.188,44436.6
+1701975840000,52.185,52.29,51.824,51.848,41723.9
+1701975900000,51.846,52.029,51.845,51.954,18755.5
+1701975960000,51.96,52.095,51.82,51.86,22270.1
+1701976020000,51.86,51.984,51.7,51.964,20935.4
+1701976080000,51.963,52.07,51.8,51.8,18224.7
+1701976140000,51.801,51.913,51.651,51.723,19951.0
+1701976200000,51.727,51.858,51.567,51.573,25106.1
+1701976260000,51.578,51.727,51.5,51.578,22501.1
+1701976320000,51.575,51.907,51.52,51.759,23589.0
+1701976380000,51.769,51.907,51.628,51.663,14831.1
+1701976440000,51.66,51.784,51.603,51.741,14050.0
+1701976500000,51.748,51.9,51.695,51.849,16477.2
+1701976560000,51.844,52.139,51.796,51.828,22755.7
+1701976620000,51.828,52.213,51.763,52.0,22897.5
+1701976680000,52.0,52.024,51.841,51.949,12676.2
+1701976740000,51.949,52.024,51.847,51.878,8490.0
+1701976800000,51.882,51.961,51.656,51.67,11088.1
+1701976860000,51.671,51.92,51.624,51.904,12302.3
+1701976920000,51.904,52.05,51.845,51.988,13344.3
+1701976980000,51.988,52.083,51.869,51.984,12403.0
+1701977040000,51.983,52.052,51.846,51.846,8613.1
+1701977100000,51.852,52.0,51.838,51.941,8523.0
+1701977160000,51.936,52.07,51.88,52.054,8783.9
+1701977220000,52.052,52.125,51.81,51.879,12953.7
+1701977280000,51.882,51.908,51.732,51.788,12405.1
+1701977340000,51.784,52.327,51.772,52.215,22049.2
+1701977400000,52.21,52.571,52.194,52.5,41949.7
+1701977460000,52.486,52.626,52.392,52.409,30041.5
+1701977520000,52.409,52.611,52.32,52.532,13074.8
+1701977580000,52.538,52.658,52.5,52.592,12280.9
+1701977640000,52.598,52.632,52.339,52.365,17157.5
+1701977700000,52.366,52.54,52.265,52.505,12217.3
+1701977760000,52.499,52.59,52.368,52.49,8746.3
+1701977820000,52.494,52.494,52.312,52.471,8698.9
+1701977880000,52.463,52.514,52.35,52.488,7586.6
+1701977940000,52.489,52.681,52.335,52.378,20533.2
+1701978000000,52.381,52.569,52.33,52.569,11083.8
+1701978060000,52.569,52.6,52.246,52.272,17007.0
+1701978120000,52.264,52.51,52.246,52.51,16961.7
+1701978180000,52.51,52.688,52.387,52.4,14629.8
+1701978240000,52.399,52.485,52.292,52.315,9261.1
+1701978300000,52.305,52.535,52.251,52.464,15119.0
+1701978360000,52.464,52.93,52.422,52.753,30576.7
+1701978420000,52.754,52.783,52.605,52.662,14276.6
+1701978480000,52.662,52.7,52.441,52.449,12054.5
+1701978540000,52.454,52.493,52.239,52.41,22150.4
+1701978600000,52.407,52.559,52.314,52.514,10384.0
+1701978660000,52.516,52.645,52.42,52.52,9874.4
+1701978720000,52.522,52.595,52.361,52.389,8885.9
+1701978780000,52.389,52.542,52.343,52.465,6391.6
+1701978840000,52.47,52.601,52.415,52.476,7656.9
+1701978900000,52.478,52.651,52.475,52.651,8571.7
+1701978960000,52.651,52.844,52.626,52.751,16703.9
+1701979020000,52.751,52.82,52.641,52.673,7928.4
+1701979080000,52.656,52.766,52.625,52.625,5955.6
+1701979140000,52.626,52.72,52.588,52.711,5779.4
+1701979200000,52.711,52.77,52.606,52.676,11331.0
+1701979260000,52.682,52.754,52.561,52.615,7548.6
+1701979320000,52.611,52.679,52.515,52.632,9314.8
+1701979380000,52.633,52.633,52.329,52.381,12919.2
+1701979440000,52.374,52.394,52.125,52.166,21585.6
+1701979500000,52.167,52.44,52.135,52.328,11751.2
+1701979560000,52.335,52.59,52.321,52.444,12262.1
+1701979620000,52.459,52.572,52.364,52.368,8599.5
+1701979680000,52.371,52.45,52.364,52.37,3651.9
+1701979740000,52.371,52.455,52.251,52.251,7474.7
+1701979800000,52.262,52.569,52.251,52.526,15683.9
+1701979860000,52.525,52.859,52.499,52.788,18700.5
+1701979920000,52.782,52.885,52.668,52.7,11893.2
+1701979980000,52.687,52.786,52.625,52.669,5968.4
+1701980040000,52.672,52.672,52.496,52.508,8046.9
+1701980100000,52.516,52.516,51.917,51.965,29105.2
+1701980160000,51.974,52.14,51.68,51.688,51963.3
+1701980220000,51.695,51.814,51.598,51.7,38050.6
+1701980280000,51.7,51.702,50.646,51.164,202861.7
+1701980340000,51.164,51.412,50.915,51.328,50305.9
+1701980400000,51.328,51.336,50.784,50.984,53174.6
+1701980460000,50.984,51.124,50.718,50.859,37104.2
+1701980520000,50.863,50.877,50.12,50.453,135832.7
+1701980580000,50.451,51.072,50.422,50.912,72520.7
+1701980640000,50.912,51.183,50.885,51.109,27702.8
+1701980700000,51.111,51.162,50.853,51.07,30532.2
+1701980760000,51.071,51.071,50.9,51.012,9785.3
+1701980820000,51.012,51.05,50.595,50.596,22882.6
+1701980880000,50.595,50.799,50.52,50.71,30373.5
+1701980940000,50.71,51.008,50.657,50.87,18518.4
+1701981000000,50.878,51.19,50.827,50.862,25796.6
+1701981060000,50.863,51.016,50.826,50.852,11542.8
+1701981120000,50.854,51.009,50.768,50.953,12738.5
+1701981180000,50.955,51.086,50.726,50.759,18851.9
+1701981240000,50.76,50.957,50.703,50.832,18342.4
+1701981300000,50.834,50.94,50.767,50.821,11300.9
+1701981360000,50.821,51.0,50.721,50.829,17341.5
+1701981420000,50.837,51.067,50.837,50.941,11733.4
+1701981480000,50.942,50.949,50.749,50.77,12335.0
+1701981540000,50.77,50.858,50.715,50.716,9461.2
+1701981600000,50.72,50.878,50.568,50.792,30463.1
+1701981660000,50.79,51.073,50.763,51.003,20695.9
+1701981720000,51.01,51.309,51.001,51.154,22642.3
+1701981780000,51.154,51.575,51.127,51.394,33992.0
+1701981840000,51.392,51.471,51.241,51.317,12033.2
+1701981900000,51.322,51.484,51.161,51.343,19582.7
+1701981960000,51.348,51.425,51.211,51.419,11875.4
+1701982020000,51.41,51.57,51.294,51.338,15924.7
+1701982080000,51.314,51.408,51.222,51.313,11713.2
+1701982140000,51.317,51.484,51.312,51.437,7504.9
+1701982200000,51.437,51.541,51.291,51.436,13302.9
+1701982260000,51.435,51.723,51.401,51.621,23356.3
+1701982320000,51.621,51.782,51.57,51.585,18435.1
+1701982380000,51.585,51.715,51.486,51.682,11169.4
+1701982440000,51.676,51.75,51.587,51.653,11389.6
+1701982500000,51.653,51.722,51.56,51.701,7989.9
+1701982560000,51.7,51.819,51.674,51.793,8415.7
+1701982620000,51.799,51.8,51.618,51.677,11473.2
+1701982680000,51.678,51.798,51.602,51.786,8677.5
+1701982740000,51.78,51.855,51.357,51.658,34156.2
+1701982800000,51.653,51.716,51.355,51.67,24264.6
+1701982860000,51.669,51.816,51.575,51.795,11828.2
+1701982920000,51.793,52.208,51.757,52.153,32607.4
+1701982980000,52.155,52.26,52.077,52.097,26237.8
+1701983040000,52.104,52.165,51.798,51.834,19088.5
+1701983100000,51.834,52.026,51.703,51.741,13830.8
+1701983160000,51.74,51.919,51.734,51.773,11681.2
+1701983220000,51.774,51.944,51.725,51.808,7667.4
+1701983280000,51.808,52.212,51.808,52.188,21990.8
+1701983340000,52.186,52.206,51.881,51.91,22007.2
+1701983400000,51.91,52.125,51.86,52.012,10162.8
+1701983460000,52.009,52.199,52.004,52.165,16104.1
+1701983520000,52.154,52.163,51.974,52.017,7616.1
+1701983580000,52.016,52.145,51.936,52.106,10040.8
+1701983640000,52.104,52.157,52.057,52.114,4884.0
+1701983700000,52.12,52.126,51.946,51.975,7471.7
+1701983760000,51.982,52.02,51.823,51.994,13250.0
+1701983820000,51.994,52.128,51.944,52.036,10177.0
+1701983880000,52.035,52.17,51.984,52.063,9935.4
+1701983940000,52.069,52.084,51.85,51.851,10799.9
+1701984000000,51.852,52.051,51.829,51.931,7247.9
+1701984060000,51.932,52.067,51.873,51.875,7388.1
+1701984120000,51.871,52.213,51.672,51.907,41061.7
+1701984180000,51.908,52.04,51.87,52.033,7807.2
+1701984240000,52.027,52.033,51.824,51.889,9308.0
+1701984300000,51.877,51.925,51.823,51.844,6782.9
+1701984360000,51.846,51.911,51.75,51.836,9944.6
+1701984420000,51.837,52.04,51.81,52.028,9363.9
+1701984480000,52.028,52.088,51.904,51.978,10536.1
+1701984540000,51.968,52.037,51.868,51.88,6913.0
+1701984600000,51.874,52.075,51.852,52.06,8907.4
+1701984660000,52.05,52.235,52.011,52.149,13529.7
+1701984720000,52.138,52.28,52.112,52.245,13236.2
+1701984780000,52.25,52.331,52.125,52.277,11511.5
+1701984840000,52.289,52.342,52.195,52.259,8774.6
+1701984900000,52.258,52.285,52.081,52.138,12026.7
+1701984960000,52.137,52.146,52.003,52.019,7545.5
+1701985020000,52.019,52.2,52.019,52.156,8019.0
+1701985080000,52.152,52.533,52.104,52.518,18831.8
+1701985140000,52.51,52.636,52.3,52.342,18409.6
+1701985200000,52.34,52.372,52.141,52.309,12817.2
+1701985260000,52.303,52.602,52.262,52.531,11582.3
+1701985320000,52.534,52.546,52.242,52.281,8937.0
+1701985380000,52.282,52.385,52.168,52.378,7654.7
+1701985440000,52.378,52.409,52.218,52.239,7340.8
+1701985500000,52.239,52.252,52.01,52.069,10409.0
+1701985560000,52.069,52.272,52.053,52.083,7149.8
+1701985620000,52.084,52.133,51.884,51.975,15551.8
+1701985680000,51.976,52.16,51.976,52.05,7315.1
+1701985740000,52.051,52.197,52.039,52.18,5052.6
+1701985800000,52.166,52.198,51.888,51.894,8773.2
+1701985860000,51.894,52.091,51.806,52.06,15140.1
+1701985920000,52.061,52.213,52.0,52.108,10215.1
+1701985980000,52.107,52.128,51.88,51.888,16233.9
+1701986040000,51.882,51.931,51.582,51.843,25802.2
+1701986100000,51.852,51.88,51.73,51.783,10346.0
+1701986160000,51.784,51.907,51.619,51.644,12289.4
+1701986220000,51.651,51.775,51.502,51.538,16708.2
+1701986280000,51.551,51.696,51.429,51.463,17935.1
+1701986340000,51.464,51.609,51.429,51.488,10990.4
+1701986400000,51.497,51.633,51.453,51.581,10268.4
+1701986460000,51.587,51.802,51.562,51.765,13392.7
+1701986520000,51.764,51.785,51.563,51.623,11888.3
+1701986580000,51.624,51.665,51.515,51.642,8537.8
+1701986640000,51.642,51.655,51.526,51.537,4739.6
+1701986700000,51.54,51.656,51.463,51.529,7359.2
+1701986760000,51.531,51.582,51.457,51.502,8026.6
+1701986820000,51.503,51.503,51.413,51.418,5435.4
+1701986880000,51.42,51.43,51.206,51.356,16809.0
+1701986940000,51.356,51.648,51.355,51.396,13145.9
+1701987000000,51.395,51.51,51.311,51.332,8201.4
+1701987060000,51.332,51.383,51.279,51.366,7246.8
+1701987120000,51.376,51.428,51.277,51.314,9717.9
+1701987180000,51.321,51.5,51.291,51.45,7178.1
+1701987240000,51.467,51.505,51.416,51.505,4469.7
+1701987300000,51.505,51.548,51.371,51.39,6914.3
+1701987360000,51.39,51.409,51.069,51.208,23025.3
+1701987420000,51.209,51.298,51.07,51.128,7432.7
+1701987480000,51.119,51.178,51.012,51.108,13772.5
+1701987540000,51.108,51.145,51.0,51.041,11694.5
+1701987600000,51.035,51.098,50.711,50.794,36262.1
+1701987660000,50.794,50.895,50.738,50.756,9290.7
+1701987720000,50.754,50.8,50.654,50.717,12977.9
+1701987780000,50.716,50.791,50.512,50.574,19948.4
+1701987840000,50.574,50.8,50.574,50.642,19841.5
+1701987900000,50.644,50.841,50.611,50.708,14365.9
+1701987960000,50.717,50.76,50.619,50.656,9212.5
+1701988020000,50.656,50.659,50.5,50.519,13160.0
+1701988080000,50.519,50.595,50.452,50.577,15667.4
+1701988140000,50.575,50.678,50.436,50.458,19969.3
+1701988200000,50.458,50.567,50.36,50.361,18189.3
+1701988260000,50.36,50.373,49.254,49.477,237994.2
+1701988320000,49.47,49.59,48.6,48.768,182302.3
+1701988380000,48.767,49.109,48.635,48.681,82807.6
+1701988440000,48.664,48.769,48.28,48.756,92534.4
+1701988500000,48.751,49.086,48.716,48.98,42515.5
+1701988560000,48.981,49.094,48.854,49.01,22730.4
+1701988620000,48.997,49.553,48.952,49.39,41288.1
+1701988680000,49.39,49.411,49.273,49.322,17413.9
+1701988740000,49.321,49.348,48.972,49.023,30856.5
+1701988800000,49.023,49.199,48.996,49.123,13373.8
+1701988860000,49.135,49.158,48.964,48.993,11415.8
+1701988920000,48.995,49.08,48.989,49.069,10110.4
+1701988980000,49.067,49.241,49.058,49.231,8808.9
+1701989040000,49.236,49.59,49.227,49.312,25127.6
+1701989100000,49.314,49.602,49.27,49.517,16294.6
+1701989160000,49.522,49.547,49.348,49.427,13692.5
+1701989220000,49.422,49.604,49.39,49.508,13016.7
+1701989280000,49.508,49.622,49.505,49.603,13777.0
+1701989340000,49.602,49.695,49.602,49.685,10499.1
+1701989400000,49.686,49.749,49.6,49.6,10759.4
+1701989460000,49.601,49.948,49.515,49.928,26422.8
+1701989520000,49.926,49.93,49.746,49.762,11670.1
+1701989580000,49.761,49.765,49.575,49.739,9919.8
+1701989640000,49.74,49.779,49.515,49.742,14817.3
+1701989700000,49.746,49.903,49.724,49.83,12388.5
+1701989760000,49.833,49.884,49.721,49.878,8544.5
+1701989820000,49.878,50.079,49.851,49.861,19440.6
+1701989880000,49.858,49.993,49.856,49.962,10417.6
+1701989940000,49.962,49.979,49.778,49.9,10860.3
+1701990000000,49.906,50.328,49.886,50.162,30116.9
+1701990060000,50.16,50.368,50.142,50.289,22485.6
+1701990120000,50.278,50.38,50.262,50.327,11468.4
+1701990180000,50.327,50.448,50.113,50.161,21315.0
+1701990240000,50.159,50.345,50.106,50.201,10107.9
+1701990300000,50.205,50.399,50.205,50.369,12139.4
+1701990360000,50.367,50.432,50.226,50.245,10054.3
+1701990420000,50.232,50.35,50.109,50.289,12121.5
+1701990480000,50.293,50.339,50.247,50.311,7632.6
+1701990540000,50.311,50.335,50.258,50.279,10298.3
+1701990600000,50.279,50.418,50.266,50.384,7425.3
+1701990660000,50.383,50.468,50.357,50.44,10708.4
+1701990720000,50.444,50.557,50.419,50.425,13536.1
+1701990780000,50.424,50.437,50.193,50.297,16087.1
+1701990840000,50.297,50.565,50.22,50.561,11367.3
+1701990900000,50.56,50.666,50.48,50.489,14404.1
+1701990960000,50.497,50.54,50.341,50.416,11234.7
+1701991020000,50.416,50.441,50.22,50.38,13002.8
+1701991080000,50.39,50.5,50.39,50.492,11033.1
+1701991140000,50.492,50.559,50.4,50.452,19218.0
+1701991200000,50.45,50.48,50.285,50.291,11566.0
+1701991260000,50.286,50.398,50.261,50.293,9046.3
+1701991320000,50.295,50.337,50.193,50.3,8968.3
+1701991380000,50.302,50.397,50.209,50.213,7435.6
+1701991440000,50.225,50.42,50.225,50.42,8017.7
+1701991500000,50.416,50.441,50.253,50.273,8670.6
+1701991560000,50.278,50.508,50.256,50.506,9133.3
+1701991620000,50.506,50.519,50.348,50.485,7943.9
+1701991680000,50.482,50.54,50.38,50.434,6891.4
+1701991740000,50.433,50.805,50.424,50.724,21415.0
+1701991800000,50.735,51.138,50.711,51.118,48013.3
+1701991860000,51.118,51.309,51.025,51.138,49729.3
+1701991920000,51.138,51.18,50.995,51.054,20115.8
+1701991980000,51.043,51.285,51.0,51.071,17330.9
+1701992040000,51.076,51.173,50.929,50.997,17166.7
+1701992100000,51.014,51.088,50.952,51.004,8806.8
+1701992160000,51.002,51.118,50.984,51.115,8162.6
+1701992220000,51.115,51.18,51.002,51.129,10854.1
+1701992280000,51.128,51.128,50.934,50.952,8711.5
+1701992340000,50.953,51.014,50.926,50.953,8387.2
+1701992400000,50.954,50.984,50.823,50.826,12544.6
+1701992460000,50.823,50.94,50.73,50.932,13135.2
+1701992520000,50.933,50.957,50.791,50.864,6171.1
+1701992580000,50.864,50.903,50.825,50.895,4605.6
+1701992640000,50.895,50.955,50.856,50.928,5583.9
+1701992700000,50.931,51.151,50.931,51.033,13648.5
+1701992760000,51.034,51.075,50.837,50.855,9692.1
+1701992820000,50.859,50.942,50.764,50.803,7414.3
+1701992880000,50.804,50.853,50.765,50.774,6375.3
+1701992940000,50.774,50.888,50.774,50.882,5263.4
+1701993000000,50.883,50.96,50.882,50.929,6347.6
+1701993060000,50.928,50.951,50.768,50.806,7260.4
+1701993120000,50.801,50.867,50.698,50.731,11883.8
+1701993180000,50.732,50.817,50.449,50.5,29353.6
+1701993240000,50.5,50.777,50.475,50.773,12523.3
+1701993300000,50.773,50.861,50.715,50.859,7787.5
+1701993360000,50.86,50.873,50.699,50.738,7080.1
+1701993420000,50.735,50.749,50.627,50.704,6034.3
+1701993480000,50.705,50.8,50.658,50.75,5971.4
+1701993540000,50.745,50.894,50.698,50.725,8713.0
+1701993600000,50.724,51.087,50.712,51.083,15387.6
+1701993660000,51.084,51.192,50.999,51.148,22896.6
+1701993720000,51.148,51.242,50.895,50.898,22309.5
+1701993780000,50.904,50.928,50.55,50.584,21409.7
+1701993840000,50.583,50.745,50.521,50.692,16738.3
+1701993900000,50.68,50.828,50.588,50.641,13874.7
+1701993960000,50.635,50.766,50.543,50.543,14835.6
+1701994020000,50.554,50.64,50.451,50.54,19114.5
+1701994080000,50.547,50.582,50.468,50.469,9489.4
+1701994140000,50.468,50.483,50.253,50.402,26884.3
+1701994200000,50.409,50.583,50.214,50.573,27256.6
+1701994260000,50.573,50.667,50.472,50.578,13879.7
+1701994320000,50.582,50.594,50.449,50.478,11222.5
+1701994380000,50.478,50.594,50.472,50.551,7111.3
+1701994440000,50.556,50.634,50.53,50.618,4946.0
+1701994500000,50.616,50.8,50.555,50.791,11461.8
+1701994560000,50.789,51.241,50.775,51.208,47368.0
+1701994620000,51.208,51.5,51.11,51.5,38321.1
+1701994680000,51.493,52.034,51.285,51.29,75620.5
+1701994740000,51.309,51.364,51.208,51.243,18597.2
+1701994800000,51.246,51.546,51.22,51.358,29019.8
+1701994860000,51.359,51.439,51.145,51.155,39773.3
+1701994920000,51.155,51.195,50.952,51.158,23516.3
+1701994980000,51.152,51.198,50.853,50.992,29565.9
+1701995040000,50.995,51.053,50.915,51.028,7719.4
+1701995100000,51.027,51.079,50.857,50.894,13772.2
+1701995160000,50.893,51.01,50.806,50.999,10149.5
+1701995220000,50.997,51.009,50.82,50.962,9212.5
+1701995280000,50.962,51.1,50.908,50.963,10650.5
+1701995340000,50.966,51.06,50.881,51.0,11395.3
+1701995400000,51.002,51.05,50.805,50.972,10580.4
+1701995460000,50.976,50.989,50.521,50.528,22923.3
+1701995520000,50.528,50.568,50.333,50.486,29242.1
+1701995580000,50.483,50.544,50.3,50.393,19222.7
+1701995640000,50.395,50.537,50.323,50.497,14694.6
+1701995700000,50.497,50.544,50.21,50.232,23838.1
+1701995760000,50.232,50.529,50.228,50.35,17075.3
+1701995820000,50.348,50.531,50.328,50.522,11056.5
+1701995880000,50.511,50.663,50.455,50.651,13081.3
+1701995940000,50.655,50.839,50.594,50.594,19990.9
+1701996000000,50.594,50.604,50.404,50.479,11560.0
+1701996060000,50.476,50.564,50.4,50.463,8217.4
+1701996120000,50.468,50.51,50.361,50.378,7136.8
+1701996180000,50.378,50.455,50.375,50.42,7227.3
+1701996240000,50.422,50.499,50.362,50.4,8103.4
+1701996300000,50.401,50.473,50.241,50.334,16847.7
+1701996360000,50.338,50.339,50.052,50.207,36469.1
+1701996420000,50.208,50.557,50.169,50.557,15727.4
+1701996480000,50.55,50.618,50.465,50.556,12139.2
+1701996540000,50.555,50.665,50.456,50.5,11378.7
+1701996600000,50.499,50.707,50.493,50.669,11985.7
+1701996660000,50.676,50.751,50.549,50.588,13182.4
+1701996720000,50.582,50.618,50.35,50.36,10140.3
+1701996780000,50.363,50.371,50.267,50.312,10783.3
+1701996840000,50.309,50.406,50.274,50.276,8077.3
+1701996900000,50.283,50.381,50.266,50.298,10400.4
+1701996960000,50.294,50.4,50.282,50.327,8085.4
+1701997020000,50.327,50.331,50.216,50.226,5960.4
+1701997080000,50.227,50.387,50.188,50.371,9740.2
+1701997140000,50.37,50.388,50.212,50.223,7502.1
+1701997200000,50.222,50.284,49.708,49.883,53694.2
+1701997260000,49.883,49.914,49.58,49.89,54316.4
+1701997320000,49.89,50.043,49.388,49.616,62139.6
+1701997380000,49.617,49.691,49.16,49.229,87650.7
+1701997440000,49.229,49.346,49.074,49.297,45423.1
+1701997500000,49.299,49.333,49.048,49.093,32112.8
+1701997560000,49.087,49.32,49.053,49.257,34699.6
+1701997620000,49.258,49.319,49.091,49.107,19415.9
+1701997680000,49.112,49.335,48.556,48.59,88265.9
+1701997740000,48.59,48.992,48.575,48.931,55144.5
+1701997800000,48.938,49.165,48.92,48.964,43191.9
+1701997860000,48.968,49.095,48.814,49.075,24607.7
+1701997920000,49.072,49.177,48.91,49.127,24177.5
+1701997980000,49.141,49.417,49.128,49.26,32849.8
+1701998040000,49.261,49.5,49.259,49.301,20147.0
+1701998100000,49.307,49.555,49.252,49.252,28244.3
+1701998160000,49.251,49.356,49.126,49.346,19728.1
+1701998220000,49.347,49.364,48.95,49.001,30040.0
+1701998280000,48.989,49.182,48.986,49.082,12399.5
+1701998340000,49.083,49.203,48.91,48.912,21357.4
+1701998400000,48.92,48.987,48.605,48.626,37736.6
+1701998460000,48.64,48.681,48.056,48.462,101373.9
+1701998520000,48.461,48.944,48.384,48.943,44055.5
+1701998580000,48.941,49.092,48.89,49.007,26634.7
+1701998640000,49.006,49.11,48.987,49.0,16210.9
+1701998700000,49.007,49.22,48.859,49.14,30464.2
+1701998760000,49.148,49.365,49.116,49.311,31372.1
+1701998820000,49.311,49.623,49.245,49.57,31927.8
+1701998880000,49.573,49.934,49.516,49.593,47067.2
+1701998940000,49.588,49.629,49.377,49.466,23588.1
+1701999000000,49.462,49.655,49.37,49.378,19040.0
+1701999060000,49.38,49.455,49.265,49.398,16815.7
+1701999120000,49.398,49.766,49.389,49.697,21221.4
+1701999180000,49.687,49.806,49.587,49.806,16825.2
+1701999240000,49.807,49.856,49.7,49.7,19876.7
+1701999300000,49.701,49.701,49.524,49.56,15950.1
+1701999360000,49.555,49.68,49.508,49.517,12370.4
+1701999420000,49.521,49.655,49.501,49.655,9509.9
+1701999480000,49.655,49.726,49.565,49.58,9326.2
+1701999540000,49.577,49.771,49.483,49.725,15685.3
+1701999600000,49.725,49.852,49.642,49.642,13249.8
+1701999660000,49.641,49.68,49.466,49.52,8831.4
+1701999720000,49.512,49.698,49.497,49.673,7655.3
+1701999780000,49.673,49.688,49.463,49.497,9295.8
+1701999840000,49.493,49.653,49.463,49.583,10971.1
+1701999900000,49.591,49.731,49.528,49.678,11941.0
+1701999960000,49.676,49.718,49.58,49.716,7076.4
+1702000020000,49.712,49.789,49.669,49.719,10753.5
+1702000080000,49.722,49.787,49.475,49.487,14448.7
+1702000140000,49.487,49.504,49.086,49.089,33338.2
+1702000200000,49.095,49.266,48.888,49.206,42088.8
+1702000260000,49.217,49.283,49.035,49.24,22530.0
+1702000320000,49.239,49.44,49.102,49.426,17205.9
+1702000380000,49.422,49.6,49.398,49.572,19366.6
+1702000440000,49.573,49.616,49.412,49.519,14083.7
+1702000500000,49.507,49.507,49.235,49.25,11439.7
+1702000560000,49.255,49.325,48.989,49.061,19424.6
+1702000620000,49.055,49.372,48.95,49.37,23489.9
+1702000680000,49.364,49.434,49.161,49.171,10172.8
+1702000740000,49.173,49.34,49.135,49.223,7317.6
+1702000800000,49.228,49.293,49.035,49.099,12208.4
+1702000860000,49.1,49.194,48.768,48.831,23900.1
+1702000920000,48.831,49.232,48.785,49.219,24480.7
+1702000980000,49.218,49.48,49.143,49.265,26994.4
+1702001040000,49.254,49.292,49.05,49.085,10986.2
+1702001100000,49.084,49.288,48.95,49.28,14666.0
+1702001160000,49.278,49.401,49.187,49.393,16601.2
+1702001220000,49.393,49.59,49.357,49.536,21443.2
+1702001280000,49.537,49.662,49.494,49.534,21375.2
+1702001340000,49.539,49.583,49.414,49.569,17151.3
+1702001400000,49.568,49.574,49.401,49.507,14679.1
+1702001460000,49.507,49.507,49.264,49.349,10551.8
+1702001520000,49.343,49.36,49.04,49.058,20370.2
+1702001580000,49.063,49.314,49.012,49.239,13504.0
+1702001640000,49.241,49.26,49.0,49.024,12569.8
+1702001700000,49.021,49.195,48.842,48.843,25695.5
+1702001760000,48.852,48.999,48.64,48.816,36737.7
+1702001820000,48.82,48.972,48.605,48.644,31252.0
+1702001880000,48.648,48.784,48.556,48.712,32120.2
+1702001940000,48.705,48.871,48.6,48.602,26347.4
+1702002000000,48.604,48.75,48.302,48.351,43254.4
+1702002060000,48.359,48.618,48.307,48.571,25769.0
+1702002120000,48.578,48.605,48.169,48.365,44882.0
+1702002180000,48.373,48.406,47.55,48.397,207485.7
+1702002240000,48.395,48.639,48.235,48.557,54558.6
+1702002300000,48.557,48.906,48.501,48.637,48444.8
+1702002360000,48.638,48.854,48.621,48.701,19966.4
+1702002420000,48.701,48.806,48.636,48.726,17113.9
+1702002480000,48.726,48.747,48.462,48.463,17995.8
+1702002540000,48.462,48.722,48.435,48.509,27924.1
+1702002600000,48.509,48.765,48.273,48.295,33250.7
+1702002660000,48.296,48.354,47.665,47.809,98821.5
+1702002720000,47.809,47.852,46.87,47.685,242962.3
+1702002780000,47.676,47.81,47.346,47.774,66553.4
+1702002840000,47.773,47.775,47.5,47.599,40839.0
+1702002900000,47.601,47.814,47.532,47.796,32339.6
+1702002960000,47.781,47.875,47.485,47.554,34399.3
+1702003020000,47.554,47.582,46.711,47.052,158720.7
+1702003080000,47.056,47.226,46.943,47.162,48402.2
+1702003140000,47.167,47.214,46.93,47.086,36505.8
+1702003200000,47.083,47.133,46.843,46.998,38019.8
+1702003260000,46.998,47.101,46.74,46.85,53529.7
+1702003320000,46.85,47.102,46.64,47.039,58634.6
+1702003380000,47.038,47.481,46.975,47.302,50097.0
+1702003440000,47.304,47.51,47.2,47.201,42979.3
+1702003500000,47.201,47.5,47.042,47.392,37928.6
+1702003560000,47.397,47.508,46.845,46.912,59481.4
+1702003620000,46.913,47.019,46.866,46.889,34395.1
+1702003680000,46.886,46.944,46.21,46.78,142290.4
+1702003740000,46.771,46.981,46.661,46.801,53686.2
+1702003800000,46.805,47.063,46.699,47.037,29632.6
+1702003860000,47.038,47.19,46.7,47.045,49886.7
+1702003920000,47.043,47.2,47.001,47.159,26900.3
+1702003980000,47.151,47.307,47.101,47.254,20059.4
+1702004040000,47.249,47.381,47.108,47.284,22795.9
+1702004100000,47.283,47.43,47.215,47.249,19205.6
+1702004160000,47.242,47.47,47.242,47.36,20849.5
+1702004220000,47.358,47.451,47.106,47.144,22451.1
+1702004280000,47.145,47.217,47.121,47.168,16145.1
+1702004340000,47.163,47.336,47.121,47.137,15901.6
+1702004400000,47.142,47.287,47.142,47.232,14161.7
+1702004460000,47.234,47.254,46.9,46.96,23097.1
+1702004520000,46.965,47.33,46.901,47.235,27726.9
+1702004580000,47.239,47.426,47.214,47.358,24338.8
+1702004640000,47.353,47.911,47.295,47.637,60101.9
+1702004700000,47.64,47.96,47.606,47.724,38437.0
+1702004760000,47.728,47.828,47.545,47.598,30386.3
+1702004820000,47.597,47.779,47.554,47.677,14959.9
+1702004880000,47.675,47.98,47.667,47.816,34312.2
+1702004940000,47.811,48.117,47.803,47.872,40781.7
+1702005000000,47.871,48.104,47.845,47.985,22457.4
+1702005060000,47.984,48.046,47.93,47.956,21917.6
+1702005120000,47.956,48.024,47.811,47.823,15551.5
+1702005180000,47.817,47.967,47.8,47.868,18235.8
+1702005240000,47.869,48.0,47.82,47.977,13708.4
+1702005300000,47.974,48.107,47.767,47.767,26459.5
+1702005360000,47.768,47.927,47.642,47.913,26307.2
+1702005420000,47.91,48.195,47.903,48.118,27057.7
+1702005480000,48.117,48.367,48.015,48.143,30808.3
+1702005540000,48.143,48.257,48.118,48.13,13273.2
+1702005600000,48.129,48.198,48.09,48.155,10967.8
+1702005660000,48.147,48.147,47.926,48.091,16662.8
+1702005720000,48.089,48.116,47.93,48.116,17768.0
+1702005780000,48.117,48.512,48.082,48.379,31069.1
+1702005840000,48.38,48.414,48.001,48.077,23969.5
+1702005900000,48.077,48.162,48.015,48.092,17356.7
+1702005960000,48.084,48.142,47.947,48.005,19117.7
+1702006020000,48.005,48.133,47.966,48.023,13800.0
+1702006080000,48.03,48.108,47.947,48.033,13080.8
+1702006140000,48.033,48.085,47.984,48.017,9891.1
+1702006200000,48.012,48.082,47.802,47.864,18951.7
+1702006260000,47.864,48.06,47.806,47.957,22391.3
+1702006320000,47.956,48.23,47.944,48.202,20539.0
+1702006380000,48.216,48.645,48.182,48.365,42939.4
+1702006440000,48.374,48.84,48.374,48.598,45935.6
+1702006500000,48.598,48.685,48.521,48.566,18350.3
+1702006560000,48.562,48.672,48.5,48.58,20053.5
+1702006620000,48.588,48.626,48.302,48.37,19450.1
+1702006680000,48.37,48.439,48.319,48.354,10064.5
+1702006740000,48.351,48.468,48.168,48.17,16882.4
+1702006800000,48.169,48.271,48.063,48.085,13981.5
+1702006860000,48.083,48.263,48.083,48.26,12881.6
+1702006920000,48.25,48.499,48.246,48.41,15057.6
+1702006980000,48.41,48.533,48.266,48.41,16947.0
+1702007040000,48.418,48.464,48.31,48.329,10595.0
+1702007100000,48.328,48.464,48.242,48.313,19261.6
+1702007160000,48.312,48.34,48.136,48.195,16861.5
+1702007220000,48.193,48.62,48.168,48.321,23782.6
+1702007280000,48.316,48.391,48.245,48.299,14761.2
+1702007340000,48.299,48.559,48.272,48.556,10297.1
+1702007400000,48.557,48.647,48.267,48.298,15929.0
+1702007460000,48.303,48.361,48.229,48.233,10827.2
+1702007520000,48.233,48.31,48.141,48.186,13468.2
+1702007580000,48.183,48.381,48.086,48.344,17176.0
+1702007640000,48.343,48.642,48.245,48.36,68602.3
+1702007700000,48.364,48.409,48.151,48.408,28521.6
+1702007760000,48.408,48.509,48.321,48.439,13566.7
+1702007820000,48.437,48.52,48.361,48.456,9696.4
+1702007880000,48.457,48.549,48.423,48.436,9419.7
+1702007940000,48.436,48.5,48.301,48.335,7080.9
+1702008000000,48.335,48.571,48.301,48.304,21521.2
+1702008060000,48.306,48.468,48.302,48.399,9601.4
+1702008120000,48.406,48.558,48.188,48.255,35514.9
+1702008180000,48.256,48.336,48.101,48.267,21166.4
+1702008240000,48.27,48.321,48.069,48.205,17953.4
+1702008300000,48.203,48.271,48.051,48.058,13008.0
+1702008360000,48.065,48.169,48.014,48.138,18153.0
+1702008420000,48.144,48.3,48.026,48.096,15357.0
+1702008480000,48.094,48.362,48.064,48.172,15091.0
+1702008540000,48.175,48.419,48.17,48.418,11336.4
+1702008600000,48.42,48.549,48.314,48.508,17227.6
+1702008660000,48.508,49.151,48.449,49.128,58365.5
+1702008720000,49.122,49.193,48.804,48.813,42000.3
+1702008780000,48.812,49.462,48.8,49.114,56941.5
+1702008840000,49.105,49.235,49.0,49.147,31562.7
+1702008900000,49.146,49.247,49.027,49.149,30843.1
+1702008960000,49.149,49.219,49.07,49.143,15916.2
+1702009020000,49.146,49.153,48.914,48.979,23877.9
+1702009080000,48.978,49.112,48.885,49.073,16842.9
+1702009140000,49.072,49.072,48.906,48.976,12806.9
+1702009200000,48.973,49.065,48.878,48.909,10097.2
+1702009260000,48.907,48.959,48.785,48.887,11755.3
+1702009320000,48.879,48.924,48.724,48.855,12469.2
+1702009380000,48.853,48.952,48.779,48.864,13659.2
+1702009440000,48.865,48.902,48.74,48.74,7209.4
+1702009500000,48.741,48.857,48.715,48.729,7699.5
+1702009560000,48.725,48.751,48.566,48.676,18292.6
+1702009620000,48.676,48.748,48.457,48.641,16058.2
+1702009680000,48.641,48.678,48.541,48.657,9297.0
+1702009740000,48.656,48.671,48.562,48.598,6274.6
+1702009800000,48.594,48.687,48.53,48.679,10305.4
+1702009860000,48.68,48.758,48.579,48.627,13081.6
+1702009920000,48.626,48.679,48.45,48.491,16144.2
+1702009980000,48.482,48.563,48.27,48.356,27823.9
+1702010040000,48.355,48.406,48.108,48.375,25953.8
+1702010100000,48.374,48.457,48.153,48.277,18658.3
+1702010160000,48.276,48.361,48.209,48.327,8649.6
+1702010220000,48.327,48.399,48.205,48.354,12351.3
+1702010280000,48.348,48.353,48.146,48.218,13125.4
+1702010340000,48.217,48.322,48.191,48.314,8542.2
+1702010400000,48.313,48.329,48.151,48.28,9052.1
+1702010460000,48.283,48.41,48.216,48.4,7969.5
+1702010520000,48.396,48.525,48.315,48.473,9946.9
+1702010580000,48.489,48.501,48.203,48.254,16256.2
+1702010640000,48.254,48.28,48.023,48.175,28460.4
+1702010700000,48.175,48.181,47.875,47.939,27722.4
+1702010760000,47.94,48.139,47.914,48.119,15969.6
+1702010820000,48.119,48.268,48.087,48.233,13607.4
+1702010880000,48.233,48.3,47.937,48.005,21438.3
+1702010940000,48.006,48.07,47.907,48.004,17248.7
+1702011000000,48.011,48.045,47.935,47.975,11386.1
+1702011060000,47.977,48.076,47.777,48.022,30990.5
+1702011120000,48.022,48.106,47.946,48.094,11571.9
+1702011180000,48.087,48.185,48.03,48.146,12026.0
+1702011240000,48.143,48.156,47.961,47.968,6486.1
+1702011300000,47.963,48.03,47.934,47.963,8177.0
+1702011360000,47.963,48.07,47.962,47.972,8586.9
+1702011420000,47.973,48.063,47.973,48.004,6432.2
+1702011480000,48.004,48.169,47.997,48.127,6364.9
+1702011540000,48.126,48.2,47.995,47.995,9084.9
+1702011600000,47.993,48.201,47.962,47.983,16480.0
+1702011660000,47.989,48.037,47.9,47.967,13933.3
+1702011720000,47.969,48.105,47.955,48.024,10028.4
+1702011780000,48.024,48.035,47.812,47.888,11479.4
+1702011840000,47.889,48.148,47.647,48.031,38833.0
+1702011900000,48.027,48.445,47.996,48.38,37832.7
+1702011960000,48.366,48.488,48.351,48.459,15647.1
+1702012020000,48.45,48.494,48.355,48.449,14928.8
+1702012080000,48.444,48.73,48.406,48.574,25147.8
+1702012140000,48.575,48.73,48.565,48.576,24082.8
+1702012200000,48.581,48.59,48.42,48.517,10716.3
+1702012260000,48.516,48.516,48.43,48.467,8520.2
+1702012320000,48.462,48.558,48.414,48.483,8545.6
+1702012380000,48.483,48.498,48.239,48.26,15791.9
+1702012440000,48.26,48.385,48.205,48.244,9327.5
+1702012500000,48.259,48.39,48.24,48.281,9968.6
+1702012560000,48.281,48.52,48.175,48.52,14297.6
+1702012620000,48.515,48.795,48.47,48.754,22228.3
+1702012680000,48.754,48.888,48.572,48.775,19509.9
+1702012740000,48.775,48.87,48.66,48.713,14930.2
+1702012800000,48.72,48.8,48.621,48.643,10102.2
+1702012860000,48.647,48.729,48.601,48.68,7840.9
+1702012920000,48.685,48.698,48.51,48.558,12740.3
+1702012980000,48.556,48.675,48.429,48.67,10047.6
+1702013040000,48.669,48.672,48.536,48.599,8463.5
+1702013100000,48.596,48.641,48.443,48.453,7220.1
+1702013160000,48.447,48.54,48.367,48.521,9623.4
+1702013220000,48.521,48.628,48.477,48.512,6242.9
+1702013280000,48.513,48.559,48.442,48.52,5819.6
+1702013340000,48.52,48.678,48.43,48.606,8829.4
+1702013400000,48.598,48.649,48.476,48.477,6969.3
+1702013460000,48.477,48.509,48.251,48.328,16768.3
+1702013520000,48.327,48.39,48.098,48.211,19766.2
+1702013580000,48.204,48.348,48.199,48.249,9541.0
+1702013640000,48.251,48.368,48.199,48.228,10438.3
+1702013700000,48.227,48.294,48.067,48.122,13800.2
+1702013760000,48.126,48.205,48.031,48.166,13400.9
+1702013820000,48.169,48.298,48.006,48.006,10289.7
+1702013880000,48.011,48.152,48.0,48.132,9595.6
+1702013940000,48.133,48.271,48.077,48.214,18505.9
+1702014000000,48.214,48.284,48.096,48.101,11211.4
+1702014060000,48.101,48.5,48.072,48.435,20508.7
+1702014120000,48.437,48.564,48.35,48.543,15616.8
+1702014180000,48.545,49.002,48.482,48.936,32344.8
+1702014240000,48.941,49.422,48.923,49.27,64057.2
+1702014300000,49.27,49.285,48.869,49.083,42114.3
+1702014360000,49.073,49.247,49.006,49.218,32255.0
+1702014420000,49.236,49.27,49.054,49.136,19502.3
+1702014480000,49.135,49.213,49.005,49.048,15913.8
+1702014540000,49.049,49.124,48.907,48.956,16712.8
+1702014600000,48.957,49.298,48.806,49.282,28746.4
+1702014660000,49.271,49.3,49.032,49.115,17878.3
+1702014720000,49.105,49.207,49.045,49.107,12478.9
+1702014780000,49.106,49.69,49.106,49.587,56909.4
+1702014840000,49.589,49.668,49.317,49.532,39998.3
+1702014900000,49.533,49.558,49.343,49.426,20665.3
+1702014960000,49.426,49.444,49.26,49.33,14624.7
+1702015020000,49.329,49.454,49.313,49.436,12202.8
+1702015080000,49.435,49.509,49.34,49.395,10630.2
+1702015140000,49.394,49.549,49.348,49.487,10274.6
+1702015200000,49.488,49.595,49.377,49.418,15486.4
+1702015260000,49.418,49.624,49.13,49.199,36505.0
+1702015320000,49.199,49.88,49.116,49.857,40795.3
+1702015380000,49.845,49.909,49.46,49.485,39992.9
+1702015440000,49.484,49.677,49.455,49.565,20726.1
+1702015500000,49.565,49.591,49.4,49.407,11989.6
+1702015560000,49.404,49.561,49.337,49.544,16277.4
+1702015620000,49.543,49.543,49.421,49.445,8702.2
+1702015680000,49.444,49.502,49.395,49.446,11806.5
+1702015740000,49.439,49.456,49.295,49.356,13989.4
+1702015800000,49.361,49.438,49.282,49.293,12811.2
+1702015860000,49.309,49.523,49.17,49.469,21103.8
+1702015920000,49.468,50.622,49.4,50.399,106937.6
+1702015980000,50.397,50.591,50.171,50.528,69187.8
+1702016040000,50.523,50.715,50.123,50.268,68350.5
+1702016100000,50.268,50.684,50.083,50.502,51101.4
+1702016160000,50.502,51.264,50.35,51.19,95350.0
+1702016220000,51.191,51.45,50.976,51.387,80313.4
+1702016280000,51.402,51.48,51.068,51.107,45019.3
+1702016340000,51.093,51.198,50.998,51.078,30811.1
+1702016400000,51.068,51.116,50.826,51.019,34331.5
+1702016460000,51.031,51.16,50.805,50.83,32792.2
+1702016520000,50.831,50.862,50.598,50.629,28424.7
+1702016580000,50.628,50.931,50.615,50.785,20557.7
+1702016640000,50.791,50.892,50.652,50.775,25054.7
+1702016700000,50.778,50.838,50.657,50.663,14491.9
+1702016760000,50.663,50.739,50.35,50.543,29572.4
+1702016820000,50.545,50.588,50.338,50.435,24138.6
+1702016880000,50.439,50.556,50.337,50.483,14092.1
+1702016940000,50.48,50.565,50.4,50.51,14009.7
+1702017000000,50.509,50.544,49.653,49.974,77181.8
+1702017060000,49.967,50.333,49.791,50.237,38721.9
+1702017120000,50.236,50.3,50.037,50.098,20299.2
+1702017180000,50.099,50.149,49.8,49.931,22599.1
+1702017240000,49.934,50.053,49.862,49.917,16737.0
+1702017300000,49.917,50.018,49.864,49.971,17345.8
+1702017360000,49.97,50.0,49.89,49.92,12362.9
+1702017420000,49.925,49.926,49.747,49.838,19650.5
+1702017480000,49.837,49.939,49.712,49.888,14943.6
+1702017540000,49.879,49.934,49.786,49.875,11393.4
+1702017600000,49.874,49.892,49.704,49.732,11992.9
+1702017660000,49.73,49.8,49.66,49.695,11940.3
+1702017720000,49.689,49.875,49.665,49.872,11198.6
+1702017780000,49.875,49.919,49.749,49.84,12202.8
+1702017840000,49.843,49.874,49.726,49.726,6366.6
+1702017900000,49.726,49.89,49.714,49.837,9100.0
+1702017960000,49.836,49.846,49.7,49.706,9363.5
+1702018020000,49.723,49.816,49.63,49.678,12006.1
+1702018080000,49.675,49.775,49.649,49.662,7739.4
+1702018140000,49.661,49.8,49.616,49.673,13955.2
+1702018200000,49.677,49.725,49.611,49.611,7245.3
+1702018260000,49.611,49.646,49.5,49.643,21648.4
+1702018320000,49.639,49.672,49.505,49.546,10636.7
+1702018380000,49.542,49.662,49.501,49.662,8172.6
+1702018440000,49.654,49.77,49.654,49.754,14872.7
+1702018500000,49.755,49.896,49.641,49.641,23248.1
+1702018560000,49.648,49.717,49.611,49.649,7027.5
+1702018620000,49.648,49.839,49.645,49.797,7831.5
+1702018680000,49.797,49.961,49.752,49.867,17040.0
+1702018740000,49.871,49.964,49.802,49.917,10027.1
+1702018800000,49.914,49.957,49.641,49.667,11297.0
+1702018860000,49.668,49.925,49.654,49.885,18178.6
+1702018920000,49.886,49.932,49.781,49.887,9158.6
+1702018980000,49.889,50.063,49.831,50.006,19542.8
+1702019040000,50.006,50.064,49.835,49.837,13786.7
+1702019100000,49.838,49.863,49.63,49.658,15536.9
+1702019160000,49.658,49.745,49.627,49.65,8325.7
+1702019220000,49.651,49.76,49.631,49.76,8810.1
+1702019280000,49.759,50.204,49.69,50.181,30711.3
+1702019340000,50.191,50.241,49.88,50.008,30565.5
+1702019400000,50.016,50.094,49.683,49.697,16865.7
+1702019460000,49.696,49.727,49.532,49.571,20047.2
+1702019520000,49.568,49.687,49.509,49.677,10678.6
+1702019580000,49.676,49.911,49.657,49.83,11276.5
+1702019640000,49.838,49.842,49.598,49.701,7439.2
+1702019700000,49.702,49.788,49.52,49.625,16028.7
+1702019760000,49.627,49.717,49.571,49.717,7909.0
+1702019820000,49.706,49.874,49.699,49.785,9060.2
+1702019880000,49.786,49.899,49.782,49.818,6816.6
+1702019940000,49.814,49.881,49.676,49.811,9179.1
+1702020000000,49.802,49.9,49.789,49.82,6213.5
+1702020060000,49.823,49.9,49.819,49.873,5492.6
+1702020120000,49.874,50.009,49.75,49.76,17826.0
+1702020180000,49.757,49.771,49.584,49.697,21585.8
+1702020240000,49.697,50.041,49.67,49.848,20839.2
+1702020300000,49.847,50.07,49.838,49.978,18967.1
+1702020360000,49.976,50.38,49.968,50.066,36263.8
+1702020420000,50.066,50.127,49.986,50.027,16409.0
+1702020480000,50.028,50.108,49.84,49.862,17435.9
+1702020540000,49.875,49.923,49.576,49.617,21835.3
+1702020600000,49.618,49.688,49.021,49.308,81096.9
+1702020660000,49.31,49.578,49.202,49.537,32888.3
+1702020720000,49.538,49.604,49.3,49.421,23304.9
+1702020780000,49.407,49.544,49.406,49.439,13287.0
+1702020840000,49.439,49.62,49.33,49.62,19638.0
+1702020900000,49.619,49.89,49.515,49.889,21756.8
+1702020960000,49.89,50.199,49.812,50.132,33901.8
+1702021020000,50.135,50.25,50.01,50.016,27621.8
+1702021080000,50.023,50.19,49.911,50.048,26484.1
+1702021140000,50.054,50.186,49.96,50.179,11445.9
+1702021200000,50.181,50.387,50.075,50.345,21287.6
+1702021260000,50.347,50.442,50.108,50.22,26505.6
+1702021320000,50.221,50.339,50.101,50.138,21196.0
+1702021380000,50.137,50.19,50.001,50.174,19863.0
+1702021440000,50.161,50.202,50.029,50.167,13052.9
+1702021500000,50.162,50.449,50.05,50.299,34597.6
+1702021560000,50.298,50.641,50.248,50.35,34152.7
+1702021620000,50.344,50.437,50.144,50.181,18700.1
+1702021680000,50.169,50.177,49.905,49.951,21332.8
+1702021740000,49.958,50.137,49.88,50.008,17246.2
+1702021800000,50.009,50.105,49.948,49.988,9484.4
+1702021860000,49.98,50.033,49.826,49.92,13824.2
+1702021920000,49.92,50.007,49.8,49.988,12617.9
+1702021980000,49.989,49.99,49.763,49.788,9383.4
+1702022040000,49.787,49.85,49.611,49.612,14313.4
+1702022100000,49.613,49.695,49.5,49.55,20812.3
+1702022160000,49.551,49.646,49.5,49.619,14078.9
+1702022220000,49.619,49.715,49.573,49.589,10774.0
+1702022280000,49.579,49.646,49.53,49.53,8275.1
+1702022340000,49.53,49.6,49.486,49.501,10650.4
+1702022400000,49.501,49.799,49.497,49.586,21236.3
+1702022460000,49.581,49.681,49.342,49.354,28398.7
+1702022520000,49.354,49.382,48.66,49.257,110460.3
+1702022580000,49.262,49.491,49.159,49.328,29993.2
+1702022640000,49.334,49.595,49.237,49.453,18180.2
+1702022700000,49.458,49.681,49.354,49.649,16207.9
+1702022760000,49.649,49.704,49.362,49.47,16634.7
+1702022820000,49.469,49.534,49.277,49.489,12048.2
+1702022880000,49.488,49.619,49.399,49.5,11404.9
+1702022940000,49.496,49.658,49.496,49.524,11107.8
+1702023000000,49.523,49.647,49.503,49.586,9191.6
+1702023060000,49.578,49.744,49.572,49.716,15782.7
+1702023120000,49.719,49.719,49.612,49.692,7748.2
+1702023180000,49.69,49.747,49.635,49.728,11287.0
+1702023240000,49.727,49.799,49.575,49.659,12409.0
+1702023300000,49.659,49.749,49.57,49.705,16472.2
+1702023360000,49.708,50.0,49.647,49.958,20020.1
+1702023420000,49.966,50.128,49.783,49.797,38749.4
+1702023480000,49.796,50.1,49.79,50.03,23871.7
+1702023540000,50.031,50.335,50.002,50.323,36108.7
+1702023600000,50.321,50.554,50.294,50.463,37912.4
+1702023660000,50.462,50.898,50.304,50.857,57007.0
+1702023720000,50.851,51.21,50.769,51.2,63862.8
+1702023780000,51.199,51.274,50.839,51.017,52140.3
+1702023840000,51.022,51.053,50.765,50.992,25710.6
+1702023900000,50.989,51.066,50.866,50.966,16403.1
+1702023960000,50.972,51.015,50.814,50.862,14090.9
+1702024020000,50.863,51.04,50.855,50.975,17214.5
+1702024080000,50.975,51.06,50.86,50.924,19171.5
+1702024140000,50.924,50.938,50.796,50.82,13628.3
+1702024200000,50.833,50.863,50.497,50.613,35010.4
+1702024260000,50.619,51.087,50.608,51.086,25652.7
+1702024320000,51.085,51.1,50.839,50.918,25099.4
+1702024380000,50.914,50.957,50.737,50.853,23992.9
+1702024440000,50.853,50.964,50.805,50.813,9615.2
+1702024500000,50.813,50.986,50.607,50.96,22283.7
+1702024560000,50.961,50.968,50.8,50.841,12091.7
+1702024620000,50.833,50.839,50.674,50.736,11951.7
+1702024680000,50.734,50.745,50.502,50.597,24662.5
+1702024740000,50.598,50.642,50.488,50.537,13105.8
+1702024800000,50.533,50.625,50.488,50.511,10802.0
+1702024860000,50.507,50.591,50.42,50.427,9953.5
+1702024920000,50.429,50.525,50.158,50.158,29808.3
+1702024980000,50.159,50.335,50.14,50.273,14468.2
+1702025040000,50.278,50.497,50.203,50.403,27859.7
+1702025100000,50.404,50.406,50.166,50.225,14985.5
+1702025160000,50.224,50.438,50.201,50.432,13821.0
+1702025220000,50.432,50.525,50.41,50.477,10968.1
+1702025280000,50.477,50.479,50.3,50.328,10999.0
+1702025340000,50.326,50.686,50.326,50.686,17206.1
+1702025400000,50.685,50.692,50.48,50.523,11082.8
+1702025460000,50.522,50.574,50.434,50.437,14931.5
+1702025520000,50.438,50.6,50.321,50.567,12947.6
+1702025580000,50.571,50.645,50.473,50.519,11149.5
+1702025640000,50.52,50.62,50.336,50.336,17642.9
+1702025700000,50.336,50.36,50.2,50.26,13379.9
+1702025760000,50.268,50.372,50.171,50.286,11682.7
+1702025820000,50.287,50.293,50.0,50.107,30727.0
+1702025880000,50.106,50.207,49.806,49.963,30108.6
+1702025940000,49.959,50.085,49.871,49.887,19846.5
+1702026000000,49.893,50.027,49.763,49.948,23585.5
+1702026060000,49.949,50.141,49.934,50.007,11540.4
+1702026120000,50.002,50.191,49.968,50.17,11981.8
+1702026180000,50.17,50.177,50.021,50.055,11043.2
+1702026240000,50.058,50.247,50.029,50.222,13429.0
+1702026300000,50.219,50.399,50.177,50.259,19243.0
+1702026360000,50.258,50.4,50.234,50.303,8536.2
+1702026420000,50.296,50.325,50.113,50.121,7975.8
+1702026480000,50.121,50.145,49.985,50.006,9431.2
+1702026540000,50.007,50.126,50.006,50.098,8502.4
+1702026600000,50.098,50.24,50.067,50.121,11475.1
+1702026660000,50.117,50.194,50.06,50.113,5698.0
+1702026720000,50.1,50.496,50.079,50.493,14781.7
+1702026780000,50.49,50.497,50.374,50.414,12392.3
+1702026840000,50.414,50.433,50.189,50.202,8561.0
+1702026900000,50.199,50.267,50.106,50.114,8802.9
+1702026960000,50.113,50.153,50.0,50.084,10659.2
+1702027020000,50.083,50.229,50.0,50.215,11918.3
+1702027080000,50.21,50.301,50.157,50.238,9066.2
+1702027140000,50.238,50.388,50.197,50.376,7381.8
+1702027200000,50.377,50.461,50.304,50.442,7242.3
+1702027260000,50.442,50.496,50.368,50.437,10185.4
+1702027320000,50.429,50.588,50.345,50.588,9397.0
+1702027380000,50.588,50.619,50.508,50.528,15670.6
+1702027440000,50.528,50.699,50.383,50.666,16028.4
+1702027500000,50.665,50.781,50.561,50.67,16508.9
+1702027560000,50.669,50.745,50.545,50.731,11166.0
+1702027620000,50.73,50.796,50.638,50.737,10197.9
+1702027680000,50.736,50.754,50.496,50.581,11567.7
+1702027740000,50.585,50.616,50.352,50.576,10306.8
+1702027800000,50.572,50.743,50.541,50.647,17209.8
+1702027860000,50.655,50.805,50.605,50.805,9638.3
+1702027920000,50.794,50.838,50.73,50.736,9999.4
+1702027980000,50.744,50.761,50.538,50.587,12039.2
+1702028040000,50.587,50.635,50.527,50.54,7547.8
+1702028100000,50.537,50.614,50.495,50.588,12372.0
+1702028160000,50.588,50.605,50.373,50.47,8296.3
+1702028220000,50.472,50.543,50.295,50.295,10952.4
+1702028280000,50.295,50.383,50.122,50.237,19675.0
+1702028340000,50.237,50.348,50.15,50.186,11322.8
+1702028400000,50.185,50.205,50.03,50.042,14544.7
+1702028460000,50.039,50.095,49.86,49.96,25705.9
+1702028520000,49.956,50.095,49.956,50.003,11851.9
+1702028580000,49.998,50.0,49.85,49.882,8542.3
+1702028640000,49.884,49.96,49.801,49.886,18162.6
+1702028700000,49.886,49.999,49.765,49.979,17060.6
+1702028760000,49.978,50.133,49.82,49.868,14545.8
+1702028820000,49.868,50.05,49.832,49.878,9959.7
+1702028880000,49.879,49.967,49.871,49.944,5480.2
+1702028940000,49.945,50.037,49.926,50.006,7437.8
+1702029000000,50.004,50.031,49.794,49.802,11379.1
+1702029060000,49.799,49.859,49.544,49.565,35608.4
+1702029120000,49.562,49.74,49.521,49.706,14942.4
+1702029180000,49.7,49.712,49.402,49.529,18270.9
+1702029240000,49.527,49.647,49.442,49.467,24459.7
+1702029300000,49.467,49.671,49.39,49.641,24592.0
+1702029360000,49.641,49.74,49.596,49.607,11411.8
+1702029420000,49.605,49.75,49.602,49.674,6837.3
+1702029480000,49.674,49.72,49.615,49.67,7426.2
+1702029540000,49.674,49.731,49.636,49.66,9122.5
+1702029600000,49.66,49.762,49.572,49.618,12125.1
+1702029660000,49.618,49.86,49.6,49.789,13369.3
+1702029720000,49.791,49.877,49.7,49.746,12742.6
+1702029780000,49.746,49.94,49.692,49.892,10469.2
+1702029840000,49.891,49.916,49.756,49.767,8763.9
+1702029900000,49.765,49.949,49.665,49.864,19224.1
+1702029960000,49.867,50.085,49.853,50.011,19656.6
+1702030020000,50.023,50.04,49.925,49.931,7735.0
+1702030080000,49.931,50.017,49.863,49.992,6755.9
+1702030140000,49.998,50.035,49.941,49.991,8427.7
+1702030200000,49.991,50.072,49.955,50.061,7595.5
+1702030260000,50.064,50.077,49.966,49.987,8179.4
+1702030320000,49.986,50.018,49.861,49.941,6604.5
+1702030380000,49.939,50.034,49.868,49.9,5490.8
+1702030440000,49.897,49.99,49.885,49.971,3952.3
+1702030500000,49.973,50.034,49.764,49.786,9434.0
+1702030560000,49.786,49.97,49.785,49.93,5217.8
+1702030620000,49.93,50.005,49.904,49.961,7696.8
+1702030680000,49.948,50.017,49.911,50.0,5081.1
+1702030740000,50.0,50.248,49.948,50.248,14398.6
+1702030800000,50.245,50.253,50.073,50.123,13119.1
+1702030860000,50.123,50.243,50.081,50.127,17185.9
+1702030920000,50.128,50.136,50.02,50.044,8404.3
+1702030980000,50.043,50.08,49.815,49.815,17747.5
+1702031040000,49.814,49.978,49.705,49.889,13380.1
+1702031100000,49.889,49.889,49.728,49.734,12830.0
+1702031160000,49.734,49.814,49.528,49.618,14888.8
+1702031220000,49.622,49.807,49.616,49.706,9724.4
+1702031280000,49.706,49.78,49.703,49.768,4723.5
+1702031340000,49.768,49.971,49.768,49.938,8296.5
+1702031400000,49.938,50.019,49.805,49.992,13368.7
+1702031460000,49.992,50.055,49.906,50.048,9981.5
+1702031520000,50.047,50.082,49.939,49.939,7907.9
+1702031580000,49.938,49.977,49.564,49.618,15843.3
+1702031640000,49.618,49.714,49.529,49.561,16415.4
+1702031700000,49.562,49.74,49.547,49.732,10881.2
+1702031760000,49.723,49.726,49.365,49.569,24659.3
+1702031820000,49.569,49.754,49.555,49.747,6876.6
+1702031880000,49.745,49.842,49.626,49.66,10791.6
+1702031940000,49.659,49.911,49.659,49.911,6943.0
+1702032000000,49.911,50.0,49.837,49.999,8157.5
+1702032060000,49.999,50.086,49.931,49.968,16223.9
+1702032120000,49.969,50.049,49.881,50.023,13321.7
+1702032180000,50.011,50.089,49.977,49.998,8148.8
+1702032240000,50.004,50.174,49.97,50.155,12085.0
+1702032300000,50.156,50.199,50.07,50.188,9976.5
+1702032360000,50.192,50.284,50.112,50.224,14311.1
+1702032420000,50.224,50.481,50.18,50.466,17152.3
+1702032480000,50.466,50.575,50.355,50.517,18998.1
+1702032540000,50.517,50.759,50.481,50.739,26166.1
+1702032600000,50.738,50.854,50.613,50.791,32959.6
+1702032660000,50.792,51.117,50.745,50.901,56392.2
+1702032720000,50.904,51.317,50.887,51.233,44274.1
+1702032780000,51.234,51.39,51.089,51.309,42553.8
+1702032840000,51.313,51.349,50.846,50.997,51213.3
+1702032900000,50.996,51.1,50.754,51.022,32819.8
+1702032960000,51.022,51.081,50.905,51.058,16520.5
+1702033020000,51.057,51.057,50.892,50.929,13768.4
+1702033080000,50.92,51.094,50.866,50.999,12047.0
+1702033140000,51.0,51.25,50.935,51.205,29702.5
+1702033200000,51.193,51.81,51.158,51.54,91521.2
+1702033260000,51.546,51.587,51.157,51.418,44776.8
+1702033320000,51.419,51.467,51.208,51.362,20822.6
+1702033380000,51.361,51.45,51.048,51.327,37993.1
+1702033440000,51.327,51.36,50.888,50.917,26992.8
+1702033500000,50.91,51.203,50.87,50.951,24108.1
+1702033560000,50.949,51.107,50.841,51.059,17136.3
+1702033620000,51.056,51.182,50.95,51.137,20657.9
+1702033680000,51.136,51.138,51.023,51.069,10181.7
+1702033740000,51.069,51.084,50.944,50.953,12287.8
+1702033800000,50.952,51.058,50.931,51.056,9197.4
+1702033860000,51.056,51.289,51.04,51.289,16003.0
+1702033920000,51.288,51.407,51.04,51.045,25577.1
+1702033980000,51.056,51.085,50.959,51.021,15853.6
+1702034040000,51.024,51.071,50.959,50.981,7232.8
+1702034100000,50.98,51.028,50.909,50.926,11984.1
+1702034160000,50.921,50.971,50.723,50.801,23328.8
+1702034220000,50.8,51.2,50.799,51.134,21700.8
+1702034280000,51.135,51.184,51.042,51.054,9185.7
+1702034340000,51.053,51.167,51.0,51.129,7533.9
+1702034400000,51.127,51.154,51.007,51.059,9210.0
+1702034460000,51.058,51.109,50.99,51.065,8973.7
+1702034520000,51.065,51.11,51.029,51.038,5587.2
+1702034580000,51.037,51.087,50.9,51.033,9818.6
+1702034640000,51.033,51.058,50.885,50.895,6851.7
+1702034700000,50.903,51.149,50.882,51.13,9898.0
+1702034760000,51.116,51.187,51.073,51.16,9021.2
+1702034820000,51.157,51.19,50.977,51.106,9152.8
+1702034880000,51.101,51.144,51.017,51.036,8046.1
+1702034940000,51.035,51.2,50.986,51.184,11127.4
+1702035000000,51.176,51.2,51.088,51.177,8701.1
+1702035060000,51.163,51.199,51.051,51.121,8681.0
+1702035120000,51.114,51.29,51.085,51.241,12558.7
+1702035180000,51.242,51.47,51.132,51.332,18960.7
+1702035240000,51.333,51.338,51.062,51.144,16036.0
+1702035300000,51.144,51.243,51.041,51.053,11936.9
+1702035360000,51.045,51.09,50.911,51.029,15851.9
+1702035420000,51.028,51.055,50.945,51.002,6750.3
+1702035480000,51.002,51.07,50.926,50.999,9970.0
+1702035540000,50.985,51.058,50.935,51.001,10397.7
+1702035600000,50.998,51.135,50.97,51.118,9630.3
+1702035660000,51.118,51.123,50.95,51.106,11282.6
+1702035720000,51.095,51.163,51.035,51.163,6081.4
+1702035780000,51.159,51.377,51.101,51.349,14212.6
+1702035840000,51.35,51.374,51.122,51.123,17703.3
+1702035900000,51.122,51.145,50.945,50.983,15436.8
+1702035960000,50.968,51.007,50.801,50.86,27604.0
+1702036020000,50.85,51.022,50.751,51.013,21038.8
+1702036080000,51.006,51.117,50.979,51.021,11472.2
+1702036140000,51.021,51.15,51.004,51.104,10538.4
+1702036200000,51.1,51.204,50.994,51.135,14122.7
+1702036260000,51.134,51.175,51.076,51.084,7363.3
+1702036320000,51.089,51.105,50.989,50.994,8619.0
+1702036380000,51.0,51.337,50.977,51.308,11713.8
+1702036440000,51.314,51.469,51.163,51.466,21848.6
+1702036500000,51.464,51.542,51.276,51.321,21898.9
+1702036560000,51.317,51.341,51.033,51.051,12897.7
+1702036620000,51.049,51.096,50.935,50.987,19826.2
+1702036680000,50.985,51.186,50.979,51.161,9107.4
+1702036740000,51.159,51.276,51.075,51.222,9329.5
+1702036800000,51.219,51.241,51.039,51.083,15921.3
+1702036860000,51.083,51.108,50.849,51.07,24615.3
+1702036920000,51.069,51.072,50.563,50.707,36365.4
+1702036980000,50.704,50.787,50.575,50.628,29309.3
+1702037040000,50.629,50.646,50.207,50.465,66169.1
+1702037100000,50.464,50.571,50.256,50.529,31024.9
+1702037160000,50.528,50.578,50.432,50.521,13909.0
+1702037220000,50.521,50.595,50.441,50.493,13033.2
+1702037280000,50.498,50.643,50.446,50.621,14137.4
+1702037340000,50.619,50.684,50.514,50.537,8497.6
+1702037400000,50.53,50.7,50.526,50.645,9032.7
+1702037460000,50.647,50.689,50.512,50.585,11619.9
+1702037520000,50.584,50.6,50.473,50.488,7658.5
+1702037580000,50.491,50.556,50.471,50.537,7079.8
+1702037640000,50.537,50.643,50.508,50.624,4402.2
+1702037700000,50.613,50.665,50.545,50.6,6957.1
+1702037760000,50.6,50.738,50.6,50.667,9605.8
+1702037820000,50.66,50.872,50.64,50.752,9754.9
+1702037880000,50.756,50.852,50.749,50.797,9443.7
+1702037940000,50.798,50.85,50.752,50.777,7082.8
+1702038000000,50.776,50.999,50.764,50.973,13275.1
+1702038060000,50.972,51.203,50.845,51.196,24236.3
+1702038120000,51.195,51.427,50.872,51.075,49359.8
+1702038180000,51.075,51.15,51.002,51.029,16586.0
+1702038240000,51.029,51.073,50.848,50.909,17774.1
+1702038300000,50.907,51.138,50.903,51.065,15914.4
+1702038360000,51.065,51.291,51.006,51.24,16597.1
+1702038420000,51.237,52.512,51.207,52.507,99379.6
+1702038480000,52.507,53.013,52.268,52.629,174016.4
+1702038540000,52.632,53.311,52.522,53.273,118476.2
+1702038600000,53.273,53.824,53.227,53.635,135734.9
+1702038660000,53.646,54.049,53.036,53.161,125268.1
+1702038720000,53.163,53.413,52.6,52.98,98339.9
+1702038780000,52.992,53.214,52.671,53.162,66293.0
+1702038840000,53.157,53.165,52.766,52.927,37072.5
+1702038900000,52.921,53.117,52.716,52.993,35767.8
+1702038960000,52.977,52.995,52.767,52.814,24984.6
+1702039020000,52.817,53.01,52.674,52.955,26405.8
+1702039080000,52.955,53.251,52.9,53.191,25389.8
+1702039140000,53.182,53.495,52.913,52.998,60314.2
+1702039200000,53.0,53.122,52.938,52.969,22087.9
+1702039260000,52.969,53.046,52.908,53.0,21842.4
+1702039320000,52.999,53.258,52.933,53.149,23726.6
+1702039380000,53.146,53.659,53.11,53.545,46633.0
+1702039440000,53.546,53.653,53.2,53.283,33617.6
+1702039500000,53.264,53.34,53.025,53.083,30231.4
+1702039560000,53.075,53.2,53.028,53.199,18828.3
+1702039620000,53.189,53.41,53.024,53.044,33131.3
+1702039680000,53.048,53.28,53.009,53.237,18599.2
+1702039740000,53.236,53.4,53.145,53.226,22798.1
+1702039800000,53.225,53.48,53.188,53.408,25130.0
+1702039860000,53.4,54.336,53.379,53.822,91575.9
+1702039920000,53.821,54.105,53.711,53.922,42853.0
+1702039980000,53.921,54.145,53.877,53.937,30910.7
+1702040040000,53.933,54.104,53.8,53.8,36157.6
+1702040100000,53.801,53.824,53.364,53.65,46426.9
+1702040160000,53.652,53.692,53.515,53.621,20717.6
+1702040220000,53.622,53.778,53.56,53.67,14433.1
+1702040280000,53.666,53.761,53.615,53.712,11103.1
+1702040340000,53.712,53.744,53.596,53.709,14111.6
+1702040400000,53.705,53.733,53.573,53.61,17770.0
+1702040460000,53.616,53.999,53.43,53.457,47736.6
+1702040520000,53.456,53.472,53.022,53.218,60909.3
+1702040580000,53.223,53.367,53.034,53.175,28117.8
+1702040640000,53.175,53.4,53.139,53.34,19779.8
+1702040700000,53.34,53.513,53.264,53.295,17679.9
+1702040760000,53.285,53.367,53.148,53.255,16604.0
+1702040820000,53.261,53.414,53.229,53.275,9898.1
+1702040880000,53.272,53.329,52.961,52.976,26162.1
+1702040940000,52.976,53.064,52.789,52.909,49283.6
+1702041000000,52.908,53.04,52.654,52.918,44109.2
+1702041060000,52.917,53.1,52.737,52.836,23655.7
+1702041120000,52.863,53.034,52.725,52.999,17942.0
+1702041180000,52.998,53.151,52.928,53.1,29014.1
+1702041240000,53.099,53.144,52.927,52.969,13441.7
+1702041300000,52.968,53.059,52.696,52.739,21176.6
+1702041360000,52.745,53.097,52.745,53.064,18856.3
+1702041420000,53.032,53.076,52.782,52.811,10924.1
+1702041480000,52.819,53.09,52.747,52.764,24258.4
+1702041540000,52.764,52.825,52.276,52.457,46244.4
+1702041600000,52.442,52.615,51.834,52.595,110036.3
+1702041660000,52.596,52.65,52.454,52.636,24509.9
+1702041720000,52.628,52.65,52.276,52.387,28362.2
+1702041780000,52.389,52.524,52.3,52.368,17604.8
+1702041840000,52.37,52.528,52.355,52.448,11782.4
+1702041900000,52.448,52.606,52.282,52.568,20749.4
+1702041960000,52.568,52.66,52.426,52.48,15633.9
+1702042020000,52.485,52.545,52.409,52.443,8032.8
+1702042080000,52.442,52.542,52.414,52.453,7797.7
+1702042140000,52.453,52.575,52.44,52.47,12074.4
+1702042200000,52.473,52.495,51.912,52.242,68613.2
+1702042260000,52.23,52.242,51.875,52.146,50564.0
+1702042320000,52.152,52.188,51.554,51.966,62309.8
+1702042380000,51.948,52.186,51.822,52.066,37786.2
+1702042440000,52.042,52.3,51.969,52.29,22134.9
+1702042500000,52.289,52.289,52.071,52.151,22176.4
+1702042560000,52.147,52.254,51.905,51.938,35632.4
+1702042620000,51.936,52.056,51.822,51.932,23442.8
+1702042680000,51.932,51.965,51.723,51.811,23361.0
+1702042740000,51.815,51.923,51.743,51.923,21471.8
+1702042800000,51.923,52.093,51.828,52.011,17370.5
+1702042860000,52.013,52.107,51.878,52.053,18675.5
+1702042920000,52.03,52.11,51.979,52.063,13606.4
+1702042980000,52.07,52.187,51.996,52.119,16203.2
+1702043040000,52.125,52.298,52.024,52.024,27754.2
+1702043100000,52.025,52.425,51.959,52.396,21260.8
+1702043160000,52.402,52.621,52.3,52.39,44086.5
+1702043220000,52.399,52.568,52.301,52.425,24500.0
+1702043280000,52.422,52.5,52.369,52.4,14767.3
+1702043340000,52.41,52.515,52.344,52.357,13683.7
+1702043400000,52.356,52.387,52.111,52.282,14987.9
+1702043460000,52.279,52.307,52.09,52.252,15279.3
+1702043520000,52.26,52.286,52.14,52.181,8819.6
+1702043580000,52.18,52.197,51.873,51.922,29374.3
+1702043640000,51.934,51.973,51.606,51.637,28391.7
+1702043700000,51.628,51.956,51.607,51.693,21487.1
+1702043760000,51.693,51.854,51.597,51.745,17366.7
+1702043820000,51.743,51.81,51.638,51.809,14366.2
+1702043880000,51.805,51.885,51.684,51.702,11465.8
+1702043940000,51.702,51.886,51.652,51.795,10098.9
+1702044000000,51.794,51.925,51.793,51.869,11895.3
+1702044060000,51.863,52.031,51.826,51.959,14023.5
+1702044120000,51.973,52.012,51.895,52.006,9893.4
+1702044180000,51.993,52.064,51.764,51.823,22437.4
+1702044240000,51.814,51.889,51.0,51.309,145171.0
+1702044300000,51.311,51.398,50.974,51.331,76362.5
+1702044360000,51.329,51.33,50.805,50.961,67167.6
+1702044420000,50.962,51.087,50.6,50.979,83270.3
+1702044480000,50.991,51.091,50.865,50.993,31077.4
+1702044540000,50.991,51.089,50.901,50.985,24235.4
+1702044600000,50.989,51.21,50.939,51.114,26346.5
+1702044660000,51.115,51.245,51.013,51.057,16921.6
+1702044720000,51.056,51.177,51.0,51.116,13059.4
+1702044780000,51.116,51.253,51.069,51.207,11169.7
+1702044840000,51.209,51.255,51.09,51.191,15204.2
+1702044900000,51.194,51.459,51.166,51.432,16129.0
+1702044960000,51.438,51.475,50.9,51.215,49259.8
+1702045020000,51.219,51.316,51.0,51.287,23442.2
+1702045080000,51.285,51.75,51.21,51.672,42629.6
+1702045140000,51.672,51.672,51.437,51.437,22199.9
+1702045200000,51.44,51.589,51.355,51.569,11957.3
+1702045260000,51.566,51.635,51.471,51.531,13604.7
+1702045320000,51.536,51.558,51.422,51.45,9943.4
+1702045380000,51.451,51.55,51.276,51.535,14862.0
+1702045440000,51.53,51.67,51.459,51.611,12616.9
+1702045500000,51.611,51.7,51.42,51.431,17514.3
+1702045560000,51.435,51.465,51.3,51.423,16411.6
+1702045620000,51.423,51.568,51.403,51.544,7907.1
+1702045680000,51.542,51.607,51.48,51.563,9601.6
+1702045740000,51.572,51.6,51.52,51.578,7230.7
+1702045800000,51.578,51.655,51.485,51.507,15306.3
+1702045860000,51.507,51.611,51.488,51.544,7521.2
+1702045920000,51.547,51.624,51.515,51.602,6534.7
+1702045980000,51.611,51.835,51.602,51.754,24296.0
+1702046040000,51.753,52.028,51.736,51.96,43197.4
+1702046100000,51.965,52.219,51.926,52.13,30159.5
+1702046160000,52.142,52.226,52.02,52.084,26254.0
+1702046220000,52.093,52.219,52.036,52.193,15278.9
+1702046280000,52.183,52.201,52.072,52.114,15212.5
+1702046340000,52.11,52.486,52.07,52.446,31177.7
+1702046400000,52.452,52.473,52.175,52.268,23435.5
+1702046460000,52.276,52.332,52.13,52.317,14225.4
+1702046520000,52.316,52.322,52.185,52.257,8733.8
+1702046580000,52.264,52.31,52.166,52.222,10777.7
+1702046640000,52.23,52.497,52.214,52.469,15717.2
+1702046700000,52.47,52.623,52.275,52.311,30149.7
+1702046760000,52.32,52.564,52.11,52.157,28056.8
+1702046820000,52.157,52.337,52.14,52.299,15584.4
+1702046880000,52.298,52.533,52.276,52.436,14815.6
+1702046940000,52.435,52.48,52.181,52.193,17794.9
+1702047000000,52.182,52.374,52.172,52.343,8286.1
+1702047060000,52.34,52.438,52.2,52.215,12722.2
+1702047120000,52.212,52.236,51.49,51.859,96145.5
+1702047180000,51.859,51.926,51.593,51.725,47167.9
+1702047240000,51.73,51.945,51.693,51.912,22700.6
+1702047300000,51.911,51.981,51.727,51.738,17650.1
+1702047360000,51.743,51.885,51.617,51.861,20508.1
+1702047420000,51.865,51.874,51.609,51.758,13108.4
+1702047480000,51.749,51.826,51.668,51.818,9319.7
+1702047540000,51.818,51.868,51.759,51.824,7973.1
+1702047600000,51.824,51.87,51.66,51.711,14763.4
+1702047660000,51.713,51.999,51.645,51.999,17364.8
+1702047720000,51.995,52.213,51.708,51.742,33809.6
+1702047780000,51.737,51.903,51.722,51.836,12202.9
+1702047840000,51.842,51.9,51.56,51.694,20685.3
+1702047900000,51.695,51.781,51.46,51.635,18419.6
+1702047960000,51.642,51.793,51.565,51.642,15142.6
+1702048020000,51.628,51.779,51.592,51.764,10732.3
+1702048080000,51.764,51.968,51.687,51.717,14179.2
+1702048140000,51.717,51.851,51.717,51.76,5043.6
+1702048200000,51.76,51.81,51.559,51.81,16752.7
+1702048260000,51.814,51.952,51.781,51.876,15073.4
+1702048320000,51.874,51.928,51.804,51.814,12051.3
+1702048380000,51.813,51.924,51.799,51.904,5789.5
+1702048440000,51.899,51.99,51.809,51.849,16547.0
+1702048500000,51.845,51.914,51.67,51.683,9570.7
+1702048560000,51.679,51.824,51.677,51.725,9183.5
+1702048620000,51.727,51.866,51.674,51.831,9305.5
+1702048680000,51.832,51.902,51.765,51.777,11102.0
+1702048740000,51.769,52.042,51.766,52.019,12203.2
+1702048800000,52.019,52.085,51.875,51.916,7812.2
+1702048860000,51.911,51.946,51.786,51.786,8279.3
+1702048920000,51.786,51.797,51.653,51.797,12193.2
+1702048980000,51.797,51.799,51.501,51.546,16762.2
+1702049040000,51.545,51.65,51.235,51.247,31950.9
+1702049100000,51.256,51.541,51.182,51.444,27201.3
+1702049160000,51.453,51.461,51.252,51.381,20597.5
+1702049220000,51.391,51.403,50.901,51.329,46584.4
+1702049280000,51.337,51.423,51.164,51.423,9461.8
+1702049340000,51.414,51.452,51.307,51.431,10966.1
+1702049400000,51.431,51.491,51.328,51.333,15149.2
+1702049460000,51.332,51.43,51.191,51.422,19820.2
+1702049520000,51.418,51.487,51.372,51.443,11520.7
+1702049580000,51.447,51.57,51.403,51.457,14496.9
+1702049640000,51.456,51.556,51.38,51.5,8896.1
+1702049700000,51.489,51.54,51.244,51.35,13350.9
+1702049760000,51.354,51.496,51.255,51.352,15955.7
+1702049820000,51.368,51.459,51.298,51.453,6224.6
+1702049880000,51.456,51.716,51.456,51.647,15925.4
+1702049940000,51.646,51.833,51.589,51.625,11130.8
+1702050000000,51.642,51.675,51.5,51.593,11079.9
+1702050060000,51.594,51.614,51.375,51.425,11996.1
+1702050120000,51.42,51.554,51.418,51.519,7904.7
+1702050180000,51.524,51.629,51.471,51.598,8331.6
+1702050240000,51.598,51.751,51.59,51.597,7463.1
+1702050300000,51.597,51.62,51.407,51.428,6305.8
+1702050360000,51.427,51.462,51.236,51.25,16961.7
+1702050420000,51.253,51.306,51.095,51.109,17688.9
+1702050480000,51.115,51.269,51.0,51.184,20080.0
+1702050540000,51.181,51.275,50.874,50.897,26425.4
+1702050600000,50.892,51.002,50.739,50.946,45164.8
+1702050660000,50.942,51.115,50.463,50.659,59783.7
+1702050720000,50.651,50.839,50.617,50.834,28810.0
+1702050780000,50.839,50.86,50.705,50.76,16359.3
+1702050840000,50.759,50.76,50.598,50.653,18953.8
+1702050900000,50.654,50.804,50.556,50.58,19181.4
+1702050960000,50.588,50.846,50.581,50.793,16550.5
+1702051020000,50.793,50.866,50.58,50.641,17870.4
+1702051080000,50.65,50.797,50.6,50.761,13331.7
+1702051140000,50.76,50.818,50.661,50.774,11437.8
+1702051200000,50.77,50.867,50.532,50.793,32054.5
+1702051260000,50.787,50.99,50.686,50.714,21680.0
+1702051320000,50.725,51.242,50.718,51.236,29863.3
+1702051380000,51.227,51.299,50.95,51.056,35817.6
+1702051440000,51.055,51.111,51.005,51.091,13047.7
+1702051500000,51.094,51.115,50.94,51.04,8704.5
+1702051560000,51.039,51.113,50.838,50.839,11303.1
+1702051620000,50.838,50.911,50.774,50.815,15965.0
+1702051680000,50.816,50.877,50.712,50.719,20132.4
+1702051740000,50.719,50.805,50.264,50.479,39757.7
+1702051800000,50.478,50.498,49.588,49.982,207347.5
+1702051860000,49.983,50.199,49.905,50.037,45402.2
+1702051920000,50.03,50.151,49.955,50.092,23299.9
+1702051980000,50.092,50.143,49.987,50.048,20476.2
+1702052040000,50.048,50.048,49.77,49.987,28085.5
+1702052100000,49.986,50.08,49.885,49.97,19307.0
+1702052160000,49.967,49.997,49.766,49.851,25794.3
+1702052220000,49.861,49.99,49.653,49.983,25592.1
+1702052280000,49.979,50.022,49.821,49.888,15201.4
+1702052340000,49.893,50.06,49.888,50.011,18013.2
+1702052400000,50.017,50.309,49.994,50.136,41068.2
+1702052460000,50.142,50.268,50.118,50.224,17319.8
+1702052520000,50.225,50.258,50.137,50.216,11326.8
+1702052580000,50.214,50.31,50.169,50.171,14782.0
+1702052640000,50.169,50.293,50.159,50.233,10675.0
+1702052700000,50.233,50.298,50.16,50.259,12497.9
+1702052760000,50.259,50.334,50.177,50.194,10751.7
+1702052820000,50.194,50.227,49.948,50.057,21306.8
+1702052880000,50.049,50.091,49.888,50.046,16364.8
+1702052940000,50.049,50.145,50.027,50.133,10010.1
+1702053000000,50.137,50.301,50.059,50.112,17401.9
+1702053060000,50.113,50.22,50.1,50.147,7381.2
+1702053120000,50.14,50.195,50.007,50.08,8122.0
+1702053180000,50.074,50.154,50.0,50.015,6394.4
+1702053240000,50.014,50.105,49.969,50.095,10416.5
+1702053300000,50.096,50.262,50.082,50.231,10060.3
+1702053360000,50.239,50.35,50.133,50.303,11940.6
+1702053420000,50.302,50.302,50.144,50.172,6874.8
+1702053480000,50.171,50.35,50.143,50.278,9529.7
+1702053540000,50.277,50.319,50.057,50.083,13662.3
+1702053600000,50.084,50.142,50.056,50.064,5110.6
+1702053660000,50.068,50.225,50.052,50.22,5261.7
+1702053720000,50.219,50.245,50.082,50.101,8992.2
+1702053780000,50.104,50.147,49.99,50.062,9912.1
+1702053840000,50.063,50.171,49.97,50.163,10920.7
+1702053900000,50.16,50.279,50.135,50.256,9227.5
+1702053960000,50.241,50.328,50.079,50.099,11450.6
+1702054020000,50.098,50.142,49.955,49.962,12923.7
+1702054080000,49.969,50.031,49.875,49.875,22370.5
+1702054140000,49.875,49.94,49.764,49.922,30184.3
+1702054200000,49.919,50.03,49.909,50.006,10082.6
+1702054260000,50.007,50.072,49.962,49.992,9530.2
+1702054320000,49.985,50.08,49.941,49.969,9029.0
+1702054380000,49.968,49.968,49.8,49.934,12620.5
+1702054440000,49.929,49.987,49.866,49.963,7288.6
+1702054500000,49.963,49.982,49.835,49.847,4892.2
+1702054560000,49.846,49.933,49.768,49.811,8959.5
+1702054620000,49.81,49.891,49.627,49.875,21669.4
+1702054680000,49.874,49.932,49.801,49.893,9488.3
+1702054740000,49.892,50.004,49.844,49.992,11359.5
+1702054800000,49.99,50.138,49.816,49.826,15760.7
+1702054860000,49.827,49.937,49.803,49.824,8204.5
+1702054920000,49.819,49.888,49.74,49.76,10405.1
+1702054980000,49.764,49.811,48.8,49.098,195135.7
+1702055040000,49.098,49.199,48.958,49.157,46793.0
+1702055100000,49.165,49.345,49.076,49.269,36476.7
+1702055160000,49.269,49.486,49.23,49.31,27184.7
+1702055220000,49.307,49.346,48.946,49.086,61299.7
+1702055280000,49.086,49.416,49.06,49.375,32247.4
+1702055340000,49.376,49.469,49.225,49.273,23860.0
+1702055400000,49.277,49.475,49.22,49.349,23443.9
+1702055460000,49.356,49.526,49.267,49.453,18564.2
+1702055520000,49.459,49.496,49.352,49.412,10062.1
+1702055580000,49.41,49.448,49.137,49.221,22942.8
+1702055640000,49.207,49.313,48.941,49.119,34481.3
+1702055700000,49.115,49.243,48.407,48.725,73841.4
+1702055760000,48.723,49.168,48.722,48.972,44465.7
+1702055820000,48.969,49.072,48.862,48.896,16698.0
+1702055880000,48.896,49.07,48.722,48.951,38061.8
+1702055940000,48.96,49.026,48.819,48.935,32134.2
+1702056000000,48.933,48.994,48.837,48.929,18323.9
+1702056060000,48.93,49.06,48.8,48.88,20496.4
+1702056120000,48.888,48.901,48.511,48.625,30371.4
+1702056180000,48.624,48.694,48.279,48.481,42182.1
+1702056240000,48.486,48.494,48.037,48.144,72967.6
+1702056300000,48.145,48.367,48.1,48.352,26436.3
+1702056360000,48.351,48.456,48.055,48.07,43305.8
+1702056420000,48.07,48.088,47.674,47.825,100284.6
+1702056480000,47.817,47.839,47.33,47.628,76915.2
+1702056540000,47.63,47.925,47.537,47.859,42782.3
+1702056600000,47.858,48.25,47.798,47.941,53440.6
+1702056660000,47.942,48.247,47.868,48.092,34094.6
+1702056720000,48.081,48.301,48.062,48.181,21146.0
+1702056780000,48.18,48.4,48.128,48.318,25372.9
+1702056840000,48.325,48.378,48.268,48.269,20973.4
+1702056900000,48.27,48.435,48.208,48.418,14396.4
+1702056960000,48.419,48.428,48.262,48.411,13219.9
+1702057020000,48.414,48.522,48.375,48.477,23454.2
+1702057080000,48.469,48.72,48.461,48.515,29189.5
+1702057140000,48.514,48.571,48.465,48.492,12117.7
+1702057200000,48.493,48.556,48.378,48.489,15445.5
+1702057260000,48.49,48.653,48.477,48.626,11095.7
+1702057320000,48.626,48.634,48.494,48.499,8511.7
+1702057380000,48.498,48.574,48.473,48.567,8921.4
+1702057440000,48.567,48.567,48.47,48.541,9679.9
+1702057500000,48.541,48.616,48.481,48.505,10281.3
+1702057560000,48.5,48.749,48.452,48.742,15148.8
+1702057620000,48.731,48.851,48.695,48.745,21330.8
+1702057680000,48.745,48.745,48.618,48.618,10799.8
+1702057740000,48.619,48.685,48.475,48.501,11109.3
+1702057800000,48.491,48.608,48.44,48.562,13060.5
+1702057860000,48.563,48.654,48.436,48.458,13057.6
+1702057920000,48.462,48.551,48.447,48.524,6635.1
+1702057980000,48.521,48.587,48.479,48.487,5231.6
+1702058040000,48.488,48.617,48.47,48.532,7319.1
+1702058100000,48.542,48.671,48.517,48.638,7206.6
+1702058160000,48.639,48.639,48.4,48.559,10409.8
+1702058220000,48.558,48.563,48.337,48.406,16170.6
+1702058280000,48.412,48.616,48.412,48.53,7026.8
+1702058340000,48.53,48.595,48.433,48.499,8047.0
+1702058400000,48.5,48.535,48.465,48.498,6643.4
+1702058460000,48.498,48.507,48.375,48.4,11513.1
+1702058520000,48.401,48.475,48.302,48.458,12970.6
+1702058580000,48.465,48.726,48.461,48.714,17864.7
+1702058640000,48.717,48.744,48.628,48.64,15242.5
+1702058700000,48.633,48.809,48.609,48.697,21056.9
+1702058760000,48.697,48.786,48.624,48.764,15000.3
+1702058820000,48.76,48.883,48.76,48.781,20400.2
+1702058880000,48.774,48.785,48.516,48.621,19364.7
+1702058940000,48.623,48.733,48.538,48.546,9193.2
+1702059000000,48.551,48.675,48.544,48.586,8041.1
+1702059060000,48.582,48.686,48.562,48.679,9768.0
+1702059120000,48.679,48.788,48.635,48.689,10745.5
+1702059180000,48.682,48.726,48.56,48.572,10351.9
+1702059240000,48.58,48.73,48.58,48.683,13759.8
+1702059300000,48.684,48.693,48.515,48.524,7269.5
+1702059360000,48.532,48.707,48.51,48.697,7556.9
+1702059420000,48.701,48.823,48.695,48.817,12596.7
+1702059480000,48.813,48.907,48.73,48.786,15545.9
+1702059540000,48.775,48.997,48.775,48.923,23485.5
+1702059600000,48.921,48.986,48.811,48.867,12014.0
+1702059660000,48.864,48.902,48.737,48.821,14959.7
+1702059720000,48.821,48.84,48.605,48.628,13806.9
+1702059780000,48.627,48.682,48.562,48.663,9107.5
+1702059840000,48.665,48.786,48.625,48.654,5719.3
+1702059900000,48.653,48.722,48.571,48.571,7951.2
+1702059960000,48.572,48.719,48.572,48.691,5829.4
+1702060020000,48.682,48.757,48.649,48.718,5294.8
+1702060080000,48.732,48.826,48.702,48.79,4788.7
+1702060140000,48.793,48.794,48.726,48.754,3302.8
+1702060200000,48.755,48.902,48.663,48.664,11505.7
+1702060260000,48.668,48.711,48.576,48.632,7393.3
+1702060320000,48.632,48.685,48.58,48.649,5137.6
+1702060380000,48.642,48.667,48.58,48.667,3823.8
+1702060440000,48.666,48.749,48.63,48.687,4967.1
+1702060500000,48.688,48.826,48.664,48.715,9421.5
+1702060560000,48.716,48.799,48.676,48.769,6388.5
+1702060620000,48.774,48.872,48.744,48.753,8130.1
+1702060680000,48.753,48.779,48.586,48.602,6838.9
+1702060740000,48.603,48.678,48.586,48.668,6585.0
+1702060800000,48.669,48.731,48.565,48.671,6698.4
+1702060860000,48.668,48.755,48.643,48.711,2559.4
+1702060920000,48.711,48.774,48.686,48.753,6311.7
+1702060980000,48.752,48.804,48.701,48.725,6546.6
+1702061040000,48.726,48.745,48.601,48.687,7480.4
+1702061100000,48.69,48.789,48.656,48.741,9201.9
+1702061160000,48.741,49.296,48.717,49.139,47603.7
+1702061220000,49.127,49.187,49.001,49.14,17340.5
+1702061280000,49.14,49.194,48.909,48.92,16285.5
+1702061340000,48.93,49.016,48.852,48.987,13619.2
+1702061400000,48.976,49.03,48.93,49.015,7520.5
+1702061460000,49.012,49.021,48.937,48.955,6857.8
+1702061520000,48.95,48.995,48.926,48.959,8092.1
+1702061580000,48.967,49.004,48.938,48.997,3556.8
+1702061640000,49.003,49.031,48.933,48.946,6719.5
+1702061700000,48.945,48.985,48.937,48.982,3304.7
+1702061760000,48.987,48.999,48.87,48.884,9422.7
+1702061820000,48.873,49.021,48.865,48.999,8601.0
+1702061880000,48.999,49.026,48.959,48.985,5300.3
+1702061940000,48.984,49.008,48.919,48.995,4105.8
+1702062000000,48.996,49.05,48.776,48.792,10046.0
+1702062060000,48.792,49.009,48.765,49.002,7910.8
+1702062120000,49.002,49.03,48.955,48.982,4701.8
+1702062180000,48.975,49.011,48.939,48.958,6826.9
+1702062240000,48.958,49.052,48.95,48.971,8845.0
+1702062300000,48.966,49.224,48.923,49.224,10820.2
+1702062360000,49.225,49.258,49.161,49.198,13777.7
+1702062420000,49.194,49.194,48.963,48.991,9291.4
+1702062480000,48.992,49.031,48.92,49.031,5673.5
+1702062540000,49.031,49.102,49.009,49.049,5414.1
+1702062600000,49.05,49.179,49.036,49.151,6043.7
+1702062660000,49.15,49.164,49.063,49.071,4162.0
+1702062720000,49.069,49.079,48.961,49.002,7165.7
+1702062780000,48.993,49.035,48.951,48.951,4997.4
+1702062840000,48.951,49.143,48.924,49.143,6486.3
+1702062900000,49.137,49.169,49.039,49.139,7298.5
+1702062960000,49.137,49.162,49.051,49.058,4522.4
+1702063020000,49.059,49.059,48.977,49.004,3926.5
+1702063080000,49.001,49.105,48.973,49.081,6362.8
+1702063140000,49.078,49.115,49.057,49.078,4291.6
+1702063200000,49.078,49.128,49.018,49.09,4889.4
+1702063260000,49.089,49.089,48.912,48.915,9902.0
+1702063320000,48.918,48.988,48.87,48.934,8007.6
+1702063380000,48.929,49.07,48.929,49.018,8388.8
+1702063440000,49.019,49.075,48.936,48.951,3604.1
+1702063500000,48.95,48.975,48.87,48.922,4600.2
+1702063560000,48.922,48.968,48.92,48.957,3070.2
+1702063620000,48.958,49.005,48.93,48.992,3196.1
+1702063680000,48.992,49.015,48.96,49.011,5495.3
+1702063740000,49.011,49.011,48.93,48.963,3008.4
+1702063800000,48.966,49.139,48.932,49.131,7512.4
+1702063860000,49.131,49.159,49.009,49.104,5660.9
+1702063920000,49.099,49.171,49.079,49.166,3882.5
+1702063980000,49.157,49.211,49.125,49.157,5088.7
+1702064040000,49.156,49.19,49.12,49.19,4403.7
+1702064100000,49.189,49.4,49.163,49.251,14838.4
+1702064160000,49.248,49.4,49.211,49.332,11991.5
+1702064220000,49.329,49.458,49.27,49.335,25308.0
+1702064280000,49.348,49.357,49.254,49.254,4664.2
+1702064340000,49.253,49.359,49.246,49.359,4803.4
+1702064400000,49.359,49.42,49.312,49.373,5025.5
+1702064460000,49.369,49.374,49.3,49.315,5210.6
+1702064520000,49.315,49.437,49.315,49.422,5211.1
+1702064580000,49.424,49.473,49.39,49.4,4654.6
+1702064640000,49.399,49.54,49.383,49.527,10403.5
+1702064700000,49.526,49.532,49.405,49.477,10654.6
+1702064760000,49.476,49.497,49.37,49.435,7944.5
+1702064820000,49.44,49.484,49.375,49.406,5415.9
+1702064880000,49.402,49.439,49.344,49.431,5591.2
+1702064940000,49.43,49.479,49.36,49.414,5341.2
+1702065000000,49.416,49.425,49.361,49.387,5599.1
+1702065060000,49.386,49.429,49.315,49.343,6625.9
+1702065120000,49.344,49.499,49.273,49.45,9608.0
+1702065180000,49.451,49.525,49.424,49.451,9330.1
+1702065240000,49.451,49.623,49.415,49.623,12238.4
+1702065300000,49.623,49.73,49.538,49.607,25581.3
+1702065360000,49.608,49.659,49.533,49.534,8191.1
+1702065420000,49.534,49.757,49.505,49.729,11858.0
+1702065480000,49.724,49.733,49.579,49.579,7295.8
+1702065540000,49.58,49.696,49.575,49.603,8238.0
+1702065600000,49.603,49.702,49.579,49.607,7600.8
+1702065660000,49.608,49.675,49.57,49.675,6667.3
+1702065720000,49.667,49.78,49.638,49.739,8160.5
+1702065780000,49.744,49.757,49.668,49.755,5385.6
+1702065840000,49.746,49.904,49.703,49.904,13411.3
+1702065900000,49.897,49.925,49.804,49.906,13277.9
+1702065960000,49.905,49.914,49.82,49.908,8069.6
+1702066020000,49.909,50.55,49.897,50.426,76819.7
+1702066080000,50.419,50.579,50.231,50.24,70838.0
+1702066140000,50.241,50.454,50.199,50.287,21257.5
+1702066200000,50.286,50.305,50.164,50.165,10860.7
+1702066260000,50.18,50.297,50.151,50.245,12645.5
+1702066320000,50.245,50.255,50.09,50.161,8693.7
+1702066380000,50.16,50.186,50.086,50.106,5347.6
+1702066440000,50.1,50.16,50.062,50.11,4078.4
+1702066500000,50.111,50.229,50.106,50.201,6096.3
+1702066560000,50.199,50.274,50.185,50.266,6447.2
+1702066620000,50.265,50.308,50.238,50.265,5810.7
+1702066680000,50.265,50.471,50.265,50.464,11694.7
+1702066740000,50.461,50.535,50.334,50.518,11287.8
+1702066800000,50.514,50.83,50.503,50.722,33224.5
+1702066860000,50.721,50.731,50.51,50.513,14045.8
+1702066920000,50.512,50.567,50.404,50.494,11675.5
+1702066980000,50.489,50.494,50.326,50.375,10675.2
+1702067040000,50.371,50.471,50.358,50.429,4423.1
+1702067100000,50.429,50.484,50.393,50.395,3172.4
+1702067160000,50.398,50.468,50.352,50.468,9366.9
+1702067220000,50.464,50.616,50.441,50.5,16404.2
+1702067280000,50.5,50.609,50.48,50.594,4829.3
+1702067340000,50.595,50.774,50.559,50.681,16401.1
+1702067400000,50.685,50.762,50.536,50.539,10814.3
+1702067460000,50.542,50.558,50.386,50.5,10721.6
+1702067520000,50.496,50.504,50.323,50.491,8778.0
+1702067580000,50.495,50.55,50.42,50.536,8868.9
+1702067640000,50.532,50.587,50.483,50.552,10955.0
+1702067700000,50.549,50.558,50.403,50.417,9855.2
+1702067760000,50.417,50.657,50.335,50.493,27195.0
+1702067820000,50.491,50.502,50.231,50.348,19511.6
+1702067880000,50.35,50.446,50.274,50.311,11547.2
+1702067940000,50.321,50.469,50.306,50.459,6346.2
+1702068000000,50.459,50.6,50.414,50.529,11137.5
+1702068060000,50.534,50.63,50.45,50.509,12069.3
+1702068120000,50.503,50.519,50.435,50.509,6101.2
+1702068180000,50.507,50.635,50.473,50.612,8797.4
+1702068240000,50.619,50.739,50.595,50.631,13189.9
+1702068300000,50.627,50.636,50.5,50.533,9943.7
+1702068360000,50.523,50.663,50.5,50.632,7601.5
+1702068420000,50.639,50.863,50.632,50.817,13242.5
+1702068480000,50.812,50.991,50.788,50.788,39961.9
+1702068540000,50.788,51.26,50.774,51.179,46778.1
+1702068600000,51.165,51.354,51.115,51.279,28220.5
+1702068660000,51.279,51.632,51.26,51.558,39314.7
+1702068720000,51.565,51.738,51.554,51.624,24533.2
+1702068780000,51.619,52.0,51.592,52.0,54859.2
+1702068840000,52.0,52.018,51.647,51.787,45047.5
+1702068900000,51.787,51.92,51.663,51.716,26791.3
+1702068960000,51.717,52.068,51.712,51.911,33504.8
+1702069020000,51.912,52.121,51.846,51.992,29505.5
+1702069080000,51.989,52.017,51.851,51.921,14581.4
+1702069140000,51.931,52.479,51.922,52.453,38288.5
+1702069200000,52.45,52.695,52.151,52.474,57043.8
+1702069260000,52.466,52.995,52.28,52.984,51336.7
+1702069320000,52.989,53.134,52.787,52.93,63804.4
+1702069380000,52.933,52.95,52.603,52.64,30190.4
+1702069440000,52.639,52.643,51.506,51.703,97804.7
+1702069500000,51.693,52.177,51.606,52.082,76314.3
+1702069560000,52.079,52.139,51.853,52.119,32249.4
+1702069620000,52.127,52.179,52.009,52.089,18872.5
+1702069680000,52.09,52.116,51.87,51.901,30590.7
+1702069740000,51.904,52.059,51.781,52.041,19425.5
+1702069800000,52.041,52.157,52.015,52.13,14240.8
+1702069860000,52.128,52.137,51.934,51.981,10559.0
+1702069920000,51.969,52.11,51.764,52.091,19623.0
+1702069980000,52.09,52.148,52.0,52.023,11954.7
+1702070040000,52.023,52.045,51.971,52.01,8440.0
+1702070100000,52.009,52.069,51.965,51.989,11553.9
+1702070160000,51.979,52.028,51.801,51.857,16308.5
+1702070220000,51.857,52.14,51.801,51.82,23882.1
+1702070280000,51.82,51.848,51.474,51.783,35313.1
+1702070340000,51.777,51.884,51.645,51.688,19673.1
+1702070400000,51.689,51.694,51.355,51.495,23677.8
+1702070460000,51.5,51.723,51.494,51.71,14124.2
+1702070520000,51.704,51.741,51.63,51.724,17456.9
+1702070580000,51.718,51.856,51.657,51.705,15507.8
+1702070640000,51.705,51.764,51.434,51.434,16933.0
+1702070700000,51.435,51.735,51.413,51.577,27365.2
+1702070760000,51.576,51.609,51.484,51.531,7724.0
+1702070820000,51.534,51.595,51.45,51.533,24896.8
+1702070880000,51.529,51.779,51.496,51.524,36968.3
+1702070940000,51.528,51.608,51.495,51.523,16202.4
+1702071000000,51.527,51.67,51.514,51.645,8974.3
+1702071060000,51.643,51.643,51.501,51.505,4790.7
+1702071120000,51.507,51.622,51.504,51.599,8238.5
+1702071180000,51.601,51.62,51.4,51.425,7510.7
+1702071240000,51.425,51.437,51.183,51.395,33961.3
+1702071300000,51.388,51.484,51.361,51.381,7521.4
+1702071360000,51.376,51.507,51.342,51.39,13757.0
+1702071420000,51.39,51.406,51.259,51.353,11027.3
+1702071480000,51.354,51.436,51.201,51.216,10295.7
+1702071540000,51.221,51.252,51.088,51.225,19595.5
+1702071600000,51.226,51.304,51.087,51.11,14360.8
+1702071660000,51.111,51.227,51.104,51.164,7501.4
+1702071720000,51.179,51.238,51.097,51.176,10834.9
+1702071780000,51.177,51.177,51.087,51.12,9296.3
+1702071840000,51.123,51.195,51.031,51.052,9292.0
+1702071900000,51.053,51.088,50.813,50.859,38530.6
+1702071960000,50.865,50.979,50.814,50.855,13962.3
+1702072020000,50.856,50.972,50.809,50.958,10324.9
+1702072080000,50.958,50.962,50.806,50.833,11761.8
+1702072140000,50.836,50.99,50.836,50.971,10301.0
+1702072200000,50.97,51.064,50.953,51.034,9755.3
+1702072260000,51.027,51.314,50.992,51.284,20185.6
+1702072320000,51.285,51.386,51.235,51.274,14177.1
+1702072380000,51.282,51.345,51.205,51.205,6805.8
+1702072440000,51.215,51.257,51.111,51.127,7720.2
+1702072500000,51.125,51.225,51.086,51.13,6731.4
+1702072560000,51.137,51.218,51.135,51.183,2914.4
+1702072620000,51.183,51.293,51.183,51.262,8550.1
+1702072680000,51.265,51.265,51.18,51.189,4363.4
+1702072740000,51.192,51.243,51.074,51.202,10149.6
+1702072800000,51.202,51.247,51.135,51.153,6986.6
+1702072860000,51.15,51.212,51.132,51.161,4051.4
+1702072920000,51.16,51.294,51.159,51.248,6747.4
+1702072980000,51.249,51.345,51.185,51.185,11797.8
+1702073040000,51.185,51.277,51.086,51.277,13319.2
+1702073100000,51.277,51.32,51.047,51.129,16787.7
+1702073160000,51.13,51.149,51.03,51.03,5593.6
+1702073220000,51.031,51.037,50.817,50.97,16693.8
+1702073280000,50.973,51.184,50.973,51.065,11511.9
+1702073340000,51.061,51.175,51.058,51.147,5613.0
+1702073400000,51.137,51.182,51.062,51.086,6054.8
+1702073460000,51.087,51.112,50.908,50.965,8362.1
+1702073520000,50.959,51.062,50.941,51.015,4905.7
+1702073580000,51.014,51.048,50.97,50.999,5978.0
+1702073640000,51.0,51.155,51.0,51.155,6050.2
+1702073700000,51.156,51.289,51.156,51.206,6624.1
+1702073760000,51.201,51.242,51.14,51.236,4473.9
+1702073820000,51.234,51.251,51.15,51.15,4909.5
+1702073880000,51.149,51.176,51.027,51.035,5856.1
+1702073940000,51.035,51.088,50.894,50.903,9695.4
+1702074000000,50.907,51.157,50.88,51.134,6726.1
+1702074060000,51.136,51.195,51.102,51.118,3483.5
+1702074120000,51.118,51.128,51.013,51.04,3735.9
+1702074180000,51.04,51.171,51.035,51.158,2470.7
+1702074240000,51.155,51.207,51.07,51.086,4089.4
+1702074300000,51.085,51.213,51.085,51.139,4905.5
+1702074360000,51.136,51.163,51.047,51.088,3191.5
+1702074420000,51.086,51.116,51.021,51.061,3296.3
+1702074480000,51.06,51.08,51.018,51.079,2504.9
+1702074540000,51.079,51.125,51.052,51.109,5467.4
+1702074600000,51.108,51.189,51.024,51.032,6159.4
+1702074660000,51.032,51.142,51.028,51.142,2657.2
+1702074720000,51.142,51.173,50.924,50.951,8767.8
+1702074780000,50.955,51.036,50.901,51.016,14670.6
+1702074840000,51.022,51.067,50.826,50.857,14706.9
+1702074900000,50.865,50.919,50.854,50.88,4637.0
+1702074960000,50.88,50.894,50.516,50.723,19337.1
+1702075020000,50.724,50.819,50.638,50.685,12612.2
+1702075080000,50.684,50.852,50.684,50.763,6610.1
+1702075140000,50.763,50.936,50.739,50.829,7521.6
+1702075200000,50.834,50.944,50.766,50.792,7484.8
+1702075260000,50.79,50.857,50.758,50.835,3203.8
+1702075320000,50.834,50.912,50.831,50.911,1882.3
+1702075380000,50.913,51.086,50.909,51.005,5346.7
+1702075440000,51.012,51.094,51.005,51.077,4754.5
+1702075500000,51.077,51.111,51.064,51.081,4459.6
+1702075560000,51.086,51.18,51.082,51.106,6938.4
+1702075620000,51.105,51.289,51.096,51.278,10817.7
+1702075680000,51.275,51.291,51.181,51.193,4712.7
+1702075740000,51.188,51.192,50.945,50.945,7700.4
+1702075800000,50.946,51.157,50.878,51.08,9327.8
+1702075860000,51.074,51.074,50.985,51.011,2461.5
+1702075920000,51.012,51.039,50.97,50.986,2123.0
+1702075980000,50.987,50.993,50.863,50.863,6092.7
+1702076040000,50.864,51.123,50.821,51.08,11808.4
+1702076100000,51.073,51.347,51.059,51.22,18900.3
+1702076160000,51.224,51.254,51.068,51.099,9012.3
+1702076220000,51.098,51.133,50.925,50.973,7782.5
+1702076280000,50.972,51.036,50.912,50.989,7440.7
+1702076340000,50.989,50.989,50.807,50.855,8909.0
+1702076400000,50.855,50.918,50.78,50.835,10667.9
+1702076460000,50.839,50.899,50.774,50.817,9676.4
+1702076520000,50.817,50.899,50.674,50.71,16955.2
+1702076580000,50.708,51.059,50.666,51.048,15770.3
+1702076640000,51.049,51.175,50.901,51.174,19556.4
+1702076700000,51.174,51.202,50.989,51.109,15318.1
+1702076760000,51.096,51.179,50.908,51.178,15066.8
+1702076820000,51.177,51.187,50.906,50.906,17055.6
+1702076880000,50.915,51.076,50.907,50.988,7955.2
+1702076940000,50.986,51.12,50.911,51.087,7590.2
+1702077000000,51.091,51.163,51.021,51.132,9154.2
+1702077060000,51.134,51.2,51.077,51.181,8961.4
+1702077120000,51.192,51.301,51.127,51.28,15228.0
+1702077180000,51.281,51.281,51.074,51.168,10403.7
+1702077240000,51.166,51.166,51.09,51.101,9093.1
+1702077300000,51.101,51.236,51.09,51.198,7621.4
+1702077360000,51.197,51.234,51.09,51.117,5970.4
+1702077420000,51.117,51.302,51.114,51.232,6474.4
+1702077480000,51.233,51.279,51.128,51.26,13046.9
+1702077540000,51.257,51.292,51.113,51.17,19892.8
+1702077600000,51.163,51.24,51.126,51.172,8191.5
+1702077660000,51.166,51.19,51.103,51.144,6069.8
+1702077720000,51.14,51.171,51.051,51.136,5930.0
+1702077780000,51.124,51.282,51.118,51.255,7941.2
+1702077840000,51.258,51.42,51.257,51.356,18016.8
+1702077900000,51.355,51.37,51.251,51.365,8864.3
+1702077960000,51.363,51.42,51.276,51.321,8942.1
+1702078020000,51.321,51.399,51.26,51.361,8093.0
+1702078080000,51.361,51.389,51.305,51.313,4192.8
+1702078140000,51.314,51.375,51.288,51.313,5597.8
+1702078200000,51.313,51.349,51.242,51.27,7312.6
+1702078260000,51.266,51.33,51.179,51.302,11118.7
+1702078320000,51.305,51.382,51.248,51.281,4866.4
+1702078380000,51.28,51.382,51.272,51.312,4865.4
+1702078440000,51.306,51.337,51.233,51.317,3282.3
+1702078500000,51.33,51.33,51.234,51.275,4109.3
+1702078560000,51.276,51.294,51.198,51.231,5375.1
+1702078620000,51.231,51.274,51.194,51.233,4281.7
+1702078680000,51.234,51.235,51.113,51.121,7534.1
+1702078740000,51.114,51.114,50.851,50.891,16229.4
+1702078800000,50.889,50.901,50.796,50.819,16583.5
+1702078860000,50.819,50.829,50.699,50.724,18656.7
+1702078920000,50.724,50.724,50.629,50.665,12213.8
+1702078980000,50.662,50.845,50.588,50.8,17353.7
+1702079040000,50.801,50.84,50.27,50.54,42137.3
+1702079100000,50.54,50.619,50.385,50.611,25625.3
+1702079160000,50.614,50.742,50.533,50.676,19064.5
+1702079220000,50.673,50.729,50.602,50.663,10412.2
+1702079280000,50.661,50.765,50.624,50.701,8120.7
+1702079340000,50.7,50.793,50.69,50.793,5111.7
+1702079400000,50.792,51.003,50.779,50.896,17378.8
+1702079460000,50.906,51.118,50.832,51.071,20168.5
+1702079520000,51.071,51.202,51.019,51.119,14110.9
+1702079580000,51.117,51.148,51.065,51.148,6755.5
+1702079640000,51.147,51.213,51.065,51.213,6028.8
+1702079700000,51.213,51.275,51.06,51.118,10735.0
+1702079760000,51.12,51.174,51.07,51.158,6158.2
+1702079820000,51.167,51.327,51.151,51.288,9300.7
+1702079880000,51.291,51.323,51.212,51.3,4834.8
+1702079940000,51.292,51.345,51.129,51.186,9152.5
+1702080000000,51.184,51.859,51.184,51.859,51602.8
+1702080060000,51.859,51.866,51.6,51.854,22664.0
+1702080120000,51.85,51.932,51.657,51.664,19684.8
+1702080180000,51.66,51.774,51.595,51.728,15485.2
+1702080240000,51.731,51.738,51.454,51.469,18472.1
+1702080300000,51.469,51.488,51.311,51.396,15187.9
+1702080360000,51.405,51.5,51.362,51.45,7490.8
+1702080420000,51.45,51.498,51.325,51.491,10339.1
+1702080480000,51.49,51.595,51.395,51.432,11983.4
+1702080540000,51.433,51.453,51.311,51.359,8845.9
+1702080600000,51.361,51.495,51.09,51.389,29013.3
+1702080660000,51.38,51.772,51.361,51.641,17276.9
+1702080720000,51.643,51.72,51.501,51.625,11550.9
+1702080780000,51.625,51.688,51.479,51.529,8939.7
+1702080840000,51.529,51.738,51.431,51.704,10917.0
+1702080900000,51.707,51.748,51.587,51.671,10192.6
+1702080960000,51.669,51.669,51.308,51.318,11565.6
+1702081020000,51.318,51.429,51.318,51.422,8950.7
+1702081080000,51.423,51.426,51.181,51.21,8357.1
+1702081140000,51.21,51.326,51.177,51.26,6955.3
+1702081200000,51.261,51.458,51.225,51.329,5350.3
+1702081260000,51.326,51.36,51.243,51.332,4903.9
+1702081320000,51.332,51.39,51.217,51.362,15374.4
+1702081380000,51.363,51.553,51.326,51.418,8871.7
+1702081440000,51.419,51.451,51.201,51.201,8175.3
+1702081500000,51.205,51.354,51.133,51.339,9784.5
+1702081560000,51.344,51.406,51.225,51.297,6208.2
+1702081620000,51.284,51.319,51.168,51.179,10213.6
+1702081680000,51.18,51.27,51.17,51.259,10544.2
+1702081740000,51.249,51.27,51.125,51.168,5655.2
+1702081800000,51.17,51.197,51.011,51.011,14533.8
+1702081860000,51.011,51.225,50.968,51.168,11108.1
+1702081920000,51.158,51.407,51.118,51.406,10680.9
+1702081980000,51.407,51.514,51.316,51.354,19282.9
+1702082040000,51.353,51.558,51.347,51.54,12676.8
+1702082100000,51.538,51.632,51.471,51.567,11408.8
+1702082160000,51.566,51.66,51.502,51.619,7337.7
+1702082220000,51.622,51.942,51.525,51.851,24417.5
+1702082280000,51.85,52.526,51.832,52.272,67610.2
+1702082340000,52.286,52.548,52.157,52.48,34576.8
+1702082400000,52.487,52.627,52.242,52.462,34197.4
+1702082460000,52.466,52.502,52.257,52.376,22637.2
+1702082520000,52.382,52.533,52.35,52.533,19760.4
+1702082580000,52.53,52.571,52.386,52.461,20441.5
+1702082640000,52.453,52.977,52.448,52.873,34831.0
+1702082700000,52.865,53.5,52.786,52.925,92155.4
+1702082760000,52.919,53.122,52.712,52.934,35778.9
+1702082820000,52.925,53.13,52.844,53.083,24042.6
+1702082880000,53.086,53.606,53.035,53.428,62594.0
+1702082940000,53.439,53.786,53.307,53.746,40416.3
+1702083000000,53.722,53.761,53.147,53.289,37892.4
+1702083060000,53.29,53.343,53.037,53.037,26237.7
+1702083120000,53.042,53.698,53.036,53.52,67510.8
+1702083180000,53.523,53.593,53.362,53.413,21192.8
+1702083240000,53.414,53.423,53.258,53.381,17190.4
+1702083300000,53.378,53.463,53.277,53.378,17507.4
+1702083360000,53.38,53.786,53.336,53.571,33464.4
+1702083420000,53.57,53.999,53.549,53.963,36712.1
+1702083480000,53.952,53.996,53.825,53.928,21655.0
+1702083540000,53.929,54.066,53.707,53.762,32886.4
+1702083600000,53.769,54.132,53.748,54.107,32066.4
+1702083660000,54.108,54.192,53.863,54.053,28913.6
+1702083720000,54.054,54.953,54.054,54.879,94752.2
+1702083780000,54.887,55.109,54.42,55.097,82921.7
+1702083840000,55.069,55.776,54.919,55.667,102258.9
+1702083900000,55.667,56.0,55.471,55.987,77050.2
+1702083960000,55.987,56.036,55.2,55.21,75967.8
+1702084020000,55.21,55.215,54.401,54.931,90859.8
+1702084080000,54.934,54.944,54.661,54.777,79849.1
+1702084140000,54.776,54.822,54.225,54.258,61255.9
+1702084200000,54.264,54.275,53.837,53.907,99940.7
+1702084260000,53.915,53.958,53.377,53.548,83511.3
+1702084320000,53.547,54.583,53.529,54.554,79821.3
+1702084380000,54.54,54.545,53.927,54.03,57553.1
+1702084440000,54.042,54.522,53.956,54.254,60220.2
+1702084500000,54.252,54.921,54.143,54.855,46376.9
+1702084560000,54.853,54.915,54.214,54.69,79473.2
+1702084620000,54.69,54.763,54.354,54.422,37310.8
+1702084680000,54.422,54.529,54.199,54.238,32390.3
+1702084740000,54.228,54.484,54.05,54.484,36780.6
+1702084800000,54.474,55.05,54.27,54.925,54504.2
+1702084860000,54.929,55.37,54.865,55.322,66128.6
+1702084920000,55.316,55.379,54.714,54.729,43863.2
+1702084980000,54.726,55.391,54.679,55.08,49604.9
+1702085040000,55.09,55.216,54.938,55.02,25375.5
+1702085100000,55.013,55.028,54.731,54.924,21270.7
+1702085160000,54.925,54.928,54.623,54.637,19166.4
+1702085220000,54.64,54.652,54.224,54.423,39759.0
+1702085280000,54.429,54.459,54.151,54.188,19336.6
+1702085340000,54.187,54.398,53.854,54.298,48636.0
+1702085400000,54.302,54.363,53.777,53.811,33728.0
+1702085460000,53.811,54.315,53.762,54.254,38497.8
+1702085520000,54.242,54.3,53.839,54.276,35209.3
+1702085580000,54.276,54.678,54.111,54.674,52786.5
+1702085640000,54.674,54.896,54.588,54.881,35036.2
+1702085700000,54.874,55.108,54.754,55.106,37102.5
+1702085760000,55.101,55.101,54.622,54.787,37727.8
+1702085820000,54.781,54.92,54.62,54.67,17597.2
+1702085880000,54.676,54.911,54.654,54.668,16993.9
+1702085940000,54.674,54.865,54.633,54.648,16805.9
+1702086000000,54.649,55.0,54.562,54.8,42653.6
+1702086060000,54.8,55.109,54.721,54.958,30517.0
+1702086120000,54.948,54.97,54.719,54.97,12647.6
+1702086180000,54.969,54.971,54.788,54.801,7001.9
+1702086240000,54.802,55.0,54.699,54.91,16280.7
+1702086300000,54.91,55.07,54.714,55.051,19870.1
+1702086360000,55.046,55.5,54.934,55.447,39388.1
+1702086420000,55.445,56.0,55.429,55.797,72748.9
+1702086480000,55.792,56.7,55.726,56.64,96056.9
+1702086540000,56.629,56.679,56.232,56.233,64726.0
+1702086600000,56.238,56.467,55.792,55.823,53083.1
+1702086660000,55.824,55.941,55.5,55.539,48061.0
+1702086720000,55.55,55.799,55.528,55.736,29077.1
+1702086780000,55.732,55.942,55.58,55.812,36804.1
+1702086840000,55.806,55.866,55.313,55.424,49585.6
+1702086900000,55.418,55.425,54.66,55.227,82210.2
+1702086960000,55.228,55.234,54.874,55.104,33538.6
+1702087020000,55.11,55.185,55.001,55.143,16492.9
+1702087080000,55.144,55.18,54.955,54.997,16931.1
+1702087140000,54.993,55.213,54.956,55.063,16718.2
+1702087200000,55.072,55.096,54.685,54.702,39329.4
+1702087260000,54.715,54.848,54.467,54.739,49688.4
+1702087320000,54.74,54.896,54.571,54.861,22099.3
+1702087380000,54.861,54.888,54.648,54.738,14994.2
+1702087440000,54.738,54.811,54.521,54.621,18364.7
+1702087500000,54.621,54.9,54.567,54.846,13685.5
+1702087560000,54.846,55.029,54.834,54.931,19690.2
+1702087620000,54.931,54.954,54.542,54.602,21581.1
+1702087680000,54.597,54.719,54.425,54.444,33877.2
+1702087740000,54.444,54.736,54.373,54.551,19851.5
+1702087800000,54.555,54.667,54.405,54.414,12790.4
+1702087860000,54.416,54.539,54.134,54.478,40691.7
+1702087920000,54.482,54.6,54.418,54.569,12237.3
+1702087980000,54.568,54.837,54.49,54.83,13442.3
+1702088040000,54.824,54.875,54.4,54.514,21524.9
+1702088100000,54.518,54.648,54.259,54.617,20899.0
+1702088160000,54.621,54.858,54.44,54.457,25043.8
+1702088220000,54.461,54.492,54.0,54.245,38357.6
+1702088280000,54.245,54.497,54.227,54.443,23712.3
+1702088340000,54.439,54.459,54.267,54.385,11501.1
+1702088400000,54.385,54.454,54.288,54.425,13116.0
+1702088460000,54.425,54.55,54.301,54.36,11387.6
+1702088520000,54.36,54.548,54.338,54.349,8551.1
+1702088580000,54.365,54.575,54.342,54.558,7504.6
+1702088640000,54.558,54.571,54.398,54.491,7391.6
+1702088700000,54.491,54.572,54.45,54.479,6776.1
+1702088760000,54.479,54.484,54.356,54.389,4453.1
+1702088820000,54.388,54.439,54.335,54.354,4053.6
+1702088880000,54.358,54.377,54.201,54.211,7987.0
+1702088940000,54.216,54.23,53.917,53.935,36000.8
+1702089000000,53.936,54.16,53.805,54.128,31782.2
+1702089060000,54.124,54.248,54.042,54.201,12431.6
+1702089120000,54.205,54.296,54.099,54.292,8266.3
+1702089180000,54.283,54.319,54.178,54.273,7540.9
+1702089240000,54.272,54.32,54.176,54.231,7688.7
+1702089300000,54.238,54.348,54.125,54.303,10948.1
+1702089360000,54.3,54.3,54.102,54.147,20276.5
+1702089420000,54.147,54.203,54.048,54.085,7977.7
+1702089480000,54.084,54.108,53.704,53.95,28425.9
+1702089540000,53.958,54.145,53.914,54.077,12507.8
+1702089600000,54.081,54.15,53.915,53.96,11339.6
+1702089660000,53.966,54.073,53.9,54.049,6750.4
+1702089720000,54.05,54.073,53.753,53.804,10977.7
+1702089780000,53.807,53.987,53.477,53.779,49377.4
+1702089840000,53.775,53.987,53.775,53.88,12507.1
+1702089900000,53.881,53.959,53.766,53.954,21906.7
+1702089960000,53.937,54.021,53.913,53.958,9422.3
+1702090020000,53.959,54.019,53.86,53.939,15799.1
+1702090080000,53.938,54.066,53.924,54.035,8867.3
+1702090140000,54.044,54.088,53.991,54.053,12315.7
+1702090200000,54.055,54.084,53.863,53.902,27412.4
+1702090260000,53.901,53.979,53.815,53.855,9419.2
+1702090320000,53.859,53.943,53.816,53.912,6378.8
+1702090380000,53.907,53.921,53.69,53.69,9599.4
+1702090440000,53.689,53.76,53.534,53.706,21816.7
+1702090500000,53.705,53.798,53.591,53.782,9996.7
+1702090560000,53.784,53.851,53.365,53.569,27083.7
+1702090620000,53.575,53.665,53.517,53.551,11173.2
+1702090680000,53.554,53.72,53.55,53.611,6594.8
+1702090740000,53.613,53.724,53.566,53.671,7975.0
+1702090800000,53.666,53.738,53.559,53.649,14887.8
+1702090860000,53.648,53.821,53.621,53.771,9039.8
+1702090920000,53.771,53.85,53.748,53.794,8622.7
+1702090980000,53.79,53.793,53.597,53.68,7852.2
+1702091040000,53.682,53.772,53.63,53.662,8482.4
+1702091100000,53.659,53.841,53.651,53.802,6432.3
+1702091160000,53.808,54.095,53.808,53.898,22406.4
+1702091220000,53.897,54.108,53.836,53.926,22370.7
+1702091280000,53.933,54.02,53.871,53.953,6888.8
+1702091340000,53.951,54.019,53.834,53.847,9714.7
+1702091400000,53.847,53.955,53.835,53.882,7373.6
+1702091460000,53.882,53.954,53.841,53.949,7210.4
+1702091520000,53.935,54.0,53.865,53.969,10632.7
+1702091580000,53.967,54.07,53.888,53.896,31036.8
+1702091640000,53.895,53.962,53.881,53.897,5967.5
+1702091700000,53.899,54.0,53.893,53.999,6279.8
+1702091760000,54.005,54.021,53.74,53.826,15609.6
+1702091820000,53.826,53.867,53.709,53.739,5632.6
+1702091880000,53.742,53.833,53.67,53.828,11302.0
+1702091940000,53.825,54.204,53.778,54.199,22708.1
+1702092000000,54.191,54.435,54.114,54.378,23434.1
+1702092060000,54.385,54.497,54.217,54.221,15446.2
+1702092120000,54.22,54.349,54.167,54.186,7989.2
+1702092180000,54.192,54.446,54.17,54.385,9842.0
+1702092240000,54.393,54.66,54.301,54.521,26942.1
+1702092300000,54.519,54.645,54.458,54.54,11746.1
+1702092360000,54.543,54.88,54.451,54.834,19450.9
+1702092420000,54.828,54.884,54.594,54.594,26694.4
+1702092480000,54.592,54.773,54.564,54.584,9758.0
+1702092540000,54.585,54.727,54.58,54.716,9587.2
+1702092600000,54.716,54.737,54.574,54.612,6448.1
+1702092660000,54.613,54.626,54.415,54.528,17112.5
+1702092720000,54.524,54.529,54.393,54.469,7585.2
+1702092780000,54.471,54.586,54.411,54.418,5465.9
+1702092840000,54.418,54.5,54.357,54.5,10061.2
+1702092900000,54.5,54.582,54.445,54.559,9311.1
+1702092960000,54.552,54.565,54.428,54.469,7669.6
+1702093020000,54.469,54.48,54.263,54.317,8931.1
+1702093080000,54.325,54.423,54.268,54.307,7012.7
+1702093140000,54.302,54.361,54.271,54.35,6943.7
+1702093200000,54.349,54.355,54.25,54.318,4488.1
+1702093260000,54.322,54.382,54.256,54.301,5744.8
+1702093320000,54.3,54.3,54.146,54.162,10691.4
+1702093380000,54.161,54.313,54.1,54.251,13097.8
+1702093440000,54.252,54.359,54.228,54.251,5191.8
+1702093500000,54.259,54.28,54.13,54.218,11334.3
+1702093560000,54.216,54.496,54.216,54.318,10872.6
+1702093620000,54.318,54.632,54.266,54.304,27676.4
+1702093680000,54.31,54.383,54.268,54.326,4962.7
+1702093740000,54.324,54.39,54.277,54.323,5734.5
+1702093800000,54.324,54.418,54.261,54.415,5214.4
+1702093860000,54.415,54.54,54.41,54.41,9565.6
+1702093920000,54.411,54.598,54.37,54.399,8067.3
+1702093980000,54.399,54.504,54.343,54.469,4722.5
+1702094040000,54.483,54.568,54.383,54.389,5319.5
+1702094100000,54.394,54.459,54.331,54.358,4978.7
+1702094160000,54.373,54.472,54.325,54.402,5799.1
+1702094220000,54.401,54.415,54.228,54.332,6574.5
+1702094280000,54.332,54.479,54.315,54.476,5449.1
+1702094340000,54.472,54.5,54.413,54.5,4776.4
+1702094400000,54.495,54.535,54.315,54.423,9615.2
+1702094460000,54.42,54.433,54.295,54.303,4177.6
+1702094520000,54.301,54.359,54.23,54.336,8034.1
+1702094580000,54.324,54.345,54.25,54.284,4823.5
+1702094640000,54.278,54.298,53.946,54.122,23830.8
+1702094700000,54.109,54.173,54.003,54.084,13550.1
+1702094760000,54.088,54.175,54.052,54.124,6218.3
+1702094820000,54.127,54.131,54.011,54.07,4594.5
+1702094880000,54.054,54.1,54.017,54.068,7318.4
+1702094940000,54.074,54.101,53.87,54.0,13218.6
+1702095000000,54.0,54.08,53.854,53.893,10888.2
+1702095060000,53.894,53.974,53.805,53.966,9894.3
+1702095120000,53.973,54.02,53.74,53.78,12412.8
+1702095180000,53.78,53.949,53.69,53.907,18327.5
+1702095240000,53.918,53.968,53.768,53.912,9239.9
+1702095300000,53.916,54.115,53.787,53.815,15559.9
+1702095360000,53.815,53.944,53.708,53.915,18188.6
+1702095420000,53.908,53.912,53.694,53.783,12761.3
+1702095480000,53.779,53.924,53.722,53.878,6366.3
+1702095540000,53.878,53.953,53.788,53.853,10212.6
+1702095600000,53.856,53.904,53.752,53.894,5803.8
+1702095660000,53.898,53.954,53.75,53.846,8072.6
+1702095720000,53.836,53.914,53.789,53.868,3489.5
+1702095780000,53.868,53.983,53.845,53.897,6398.4
+1702095840000,53.897,54.34,53.889,54.243,22670.0
+1702095900000,54.244,54.313,54.126,54.239,9730.9
+1702095960000,54.238,54.522,54.194,54.483,20365.6
+1702096020000,54.485,54.506,54.301,54.409,11910.7
+1702096080000,54.405,54.541,54.37,54.465,10468.6
+1702096140000,54.462,54.546,54.432,54.478,10436.1
+1702096200000,54.474,54.595,54.401,54.442,16463.0
+1702096260000,54.442,54.457,54.261,54.322,11724.4
+1702096320000,54.327,54.395,54.251,54.27,5865.1
+1702096380000,54.268,54.475,54.237,54.474,7248.4
+1702096440000,54.465,54.559,54.418,54.483,8167.2
+1702096500000,54.49,54.515,54.344,54.458,4755.5
+1702096560000,54.459,54.585,54.351,54.398,8013.1
+1702096620000,54.398,54.489,54.355,54.464,8205.0
+1702096680000,54.456,54.475,54.382,54.45,6308.4
+1702096740000,54.45,54.481,54.385,54.477,3448.4
+1702096800000,54.468,54.493,54.427,54.427,4465.7
+1702096860000,54.431,54.497,54.359,54.481,7309.5
+1702096920000,54.48,54.513,54.42,54.453,8638.5
+1702096980000,54.453,54.499,54.341,54.341,4021.8
+1702097040000,54.34,54.44,54.195,54.405,12808.3
+1702097100000,54.404,54.854,54.387,54.636,24341.2
+1702097160000,54.637,54.826,54.615,54.684,15653.2
+1702097220000,54.684,54.757,54.502,54.518,9328.4
+1702097280000,54.519,54.635,54.476,54.477,9483.0
+1702097340000,54.479,54.505,54.359,54.366,9403.7
+1702097400000,54.366,54.463,54.344,54.388,5745.9
+1702097460000,54.387,54.427,54.26,54.351,9908.7
+1702097520000,54.35,54.41,54.25,54.259,4814.7
+1702097580000,54.258,54.302,54.146,54.204,9414.3
+1702097640000,54.2,54.299,54.121,54.252,9379.0
+1702097700000,54.251,54.36,54.168,54.17,7974.7
+1702097760000,54.17,54.186,54.03,54.035,12707.9
+1702097820000,54.035,54.1,53.917,54.032,14707.7
+1702097880000,54.033,54.06,53.888,53.969,12786.6
+1702097940000,53.968,53.968,53.836,53.884,11834.9
+1702098000000,53.885,54.037,53.71,54.028,24069.2
+1702098060000,54.024,54.089,53.937,53.948,14597.8
+1702098120000,53.952,54.092,53.925,53.988,16318.5
+1702098180000,53.989,54.097,53.96,54.076,6145.9
+1702098240000,54.075,54.102,53.998,54.031,6626.2
+1702098300000,54.031,54.067,53.929,53.938,7484.4
+1702098360000,53.937,53.948,53.8,53.82,9896.1
+1702098420000,53.822,53.83,53.631,53.718,21619.3
+1702098480000,53.718,53.843,53.681,53.745,9949.9
+1702098540000,53.746,53.79,53.702,53.767,6707.1
+1702098600000,53.768,53.87,53.708,53.755,8840.7
+1702098660000,53.747,53.96,53.747,53.959,9425.3
+1702098720000,53.958,54.0,53.8,53.834,11862.6
+1702098780000,53.834,53.992,53.811,53.924,8817.3
+1702098840000,53.924,53.944,53.822,53.885,7418.0
+1702098900000,53.884,54.037,53.872,54.027,5826.3
+1702098960000,54.027,54.037,53.898,53.937,6722.1
+1702099020000,53.945,54.04,53.932,54.022,6492.7
+1702099080000,54.022,54.06,53.995,54.017,6237.6
+1702099140000,54.025,54.03,53.92,53.944,8429.1
+1702099200000,53.942,54.047,53.886,53.995,12165.5
+1702099260000,53.995,54.05,53.967,54.025,14562.8
+1702099320000,54.026,54.167,53.968,54.131,15962.1
+1702099380000,54.128,54.155,54.019,54.077,7379.3
+1702099440000,54.077,54.12,54.034,54.055,4056.9
+1702099500000,54.071,54.16,54.05,54.14,7344.1
+1702099560000,54.146,54.186,54.096,54.166,5536.4
+1702099620000,54.171,54.398,54.135,54.396,12549.4
+1702099680000,54.396,54.443,54.224,54.422,15374.1
+1702099740000,54.426,54.461,54.332,54.433,10564.2
+1702099800000,54.439,54.47,54.241,54.45,13227.5
+1702099860000,54.45,54.495,54.301,54.335,7243.4
+1702099920000,54.334,54.372,54.19,54.319,7582.2
+1702099980000,54.321,54.406,54.19,54.348,9580.4
+1702100040000,54.344,54.376,54.294,54.36,6960.4
+1702100100000,54.359,54.399,54.287,54.342,7079.5
+1702100160000,54.339,54.5,54.288,54.449,15450.3
+1702100220000,54.445,54.6,54.334,54.35,17315.2
+1702100280000,54.352,54.412,54.267,54.267,7021.2
+1702100340000,54.269,54.297,54.036,54.224,15934.9
+1702100400000,54.226,54.403,54.128,54.397,10547.0
+1702100460000,54.405,54.587,54.367,54.504,15268.2
+1702100520000,54.505,54.69,54.475,54.69,14677.8
+1702100580000,54.684,54.709,54.512,54.608,9856.9
+1702100640000,54.608,54.64,54.465,54.624,9185.1
+1702100700000,54.62,54.76,54.569,54.713,10489.6
+1702100760000,54.713,54.725,54.52,54.549,9217.7
+1702100820000,54.556,54.568,54.367,54.493,11300.8
+1702100880000,54.493,54.537,54.378,54.436,7190.9
+1702100940000,54.431,54.516,54.38,54.437,4345.7
+1702101000000,54.451,54.524,54.384,54.436,6445.4
+1702101060000,54.437,54.556,54.253,54.38,9090.0
+1702101120000,54.376,54.425,54.281,54.331,5333.0
+1702101180000,54.33,54.351,54.222,54.317,7847.0
+1702101240000,54.327,54.348,54.263,54.318,3519.4
+1702101300000,54.318,54.332,54.251,54.319,4682.6
+1702101360000,54.315,54.349,54.257,54.295,3525.4
+1702101420000,54.295,54.336,54.239,54.307,4229.9
+1702101480000,54.308,54.39,54.26,54.291,11089.2
+1702101540000,54.292,54.387,54.276,54.376,3129.4
+1702101600000,54.376,54.558,54.35,54.51,8284.4
+1702101660000,54.518,54.609,54.496,54.593,6866.6
+1702101720000,54.584,54.7,54.562,54.685,8143.4
+1702101780000,54.686,54.742,54.651,54.673,11709.6
+1702101840000,54.678,54.727,54.563,54.603,13431.0
+1702101900000,54.603,54.7,54.57,54.696,7693.7
+1702101960000,54.695,54.714,54.648,54.702,6324.1
+1702102020000,54.701,54.968,54.668,54.861,26670.0
+1702102080000,54.853,54.963,54.72,54.72,18321.1
+1702102140000,54.72,54.867,54.72,54.747,11060.8
+1702102200000,54.743,54.783,54.541,54.62,17381.8
+1702102260000,54.62,54.73,54.503,54.588,9025.2
+1702102320000,54.583,54.698,54.538,54.554,7246.8
+1702102380000,54.553,54.659,54.54,54.567,7440.7
+1702102440000,54.557,54.587,54.024,54.076,41358.6
+1702102500000,54.076,54.245,53.926,53.962,36446.5
+1702102560000,53.96,54.13,53.928,53.976,25131.6
+1702102620000,53.966,54.074,53.917,54.002,16574.4
+1702102680000,53.999,54.105,53.954,54.074,11959.6
+1702102740000,54.075,54.244,54.013,54.234,10872.6
+1702102800000,54.22,54.799,54.202,54.737,27787.4
+1702102860000,54.736,55.6,54.685,55.457,95628.3
+1702102920000,55.467,55.728,55.221,55.366,53856.5
+1702102980000,55.371,55.688,55.182,55.627,37265.3
+1702103040000,55.624,55.875,55.499,55.853,31771.6
+1702103100000,55.85,56.0,55.626,55.869,51116.2
+1702103160000,55.876,56.199,55.744,55.888,44650.4
+1702103220000,55.89,55.905,55.672,55.71,23996.1
+1702103280000,55.711,55.786,55.601,55.719,19830.3
+1702103340000,55.715,55.733,55.552,55.571,20360.9
+1702103400000,55.576,55.993,55.55,55.927,30421.6
+1702103460000,55.936,56.102,55.552,55.575,30600.3
+1702103520000,55.588,55.928,55.347,55.79,44543.5
+1702103580000,55.787,55.892,55.616,55.753,17206.0
+1702103640000,55.748,55.85,55.628,55.751,17377.5
+1702103700000,55.75,55.957,55.705,55.908,14258.9
+1702103760000,55.899,55.942,55.726,55.832,18448.3
+1702103820000,55.831,55.899,55.748,55.765,10959.7
+1702103880000,55.763,55.83,55.672,55.755,18434.7
+1702103940000,55.761,55.771,55.138,55.263,77627.8
+1702104000000,55.26,55.33,54.814,54.988,43165.1
+1702104060000,54.988,55.193,54.832,55.041,20689.1
+1702104120000,55.018,55.333,54.993,55.128,19696.9
+1702104180000,55.132,55.355,55.132,55.332,18852.0
+1702104240000,55.331,55.545,55.331,55.358,14060.5
+1702104300000,55.358,55.435,55.033,55.131,21124.7
+1702104360000,55.129,55.345,55.093,55.28,35372.2
+1702104420000,55.282,55.446,55.21,55.379,13411.1
+1702104480000,55.378,55.465,55.2,55.232,12920.7
+1702104540000,55.251,55.307,54.787,54.887,41331.5
+1702104600000,54.883,54.9,54.399,54.613,72729.8
+1702104660000,54.612,54.651,54.398,54.571,23396.9
+1702104720000,54.563,54.597,54.461,54.536,13039.1
+1702104780000,54.534,54.555,54.413,54.473,14885.4
+1702104840000,54.486,54.594,54.47,54.555,9392.3
+1702104900000,54.556,54.649,54.544,54.613,7723.3
+1702104960000,54.614,54.652,54.464,54.53,16341.5
+1702105020000,54.531,54.59,54.434,54.517,9447.9
+1702105080000,54.511,54.559,54.378,54.436,9702.5
+1702105140000,54.439,54.601,54.34,54.591,12767.9
+1702105200000,54.594,54.837,54.55,54.682,18584.6
+1702105260000,54.682,54.695,54.31,54.401,15219.8
+1702105320000,54.401,54.416,54.222,54.337,17920.9
+1702105380000,54.33,54.639,54.319,54.516,9610.4
+1702105440000,54.522,54.904,54.522,54.876,18487.8
+1702105500000,54.875,54.957,54.745,54.913,15307.6
+1702105560000,54.922,55.009,54.845,54.999,17788.8
+1702105620000,54.993,55.208,54.944,55.187,14270.6
+1702105680000,55.176,55.198,54.832,54.945,19519.3
+1702105740000,54.94,54.993,54.863,54.986,5449.5
+1702105800000,54.986,55.098,54.91,55.005,10326.3
+1702105860000,54.998,55.061,54.925,55.025,8420.0
+1702105920000,55.032,55.035,54.861,54.886,8779.8
+1702105980000,54.885,54.95,54.61,54.773,12119.4
+1702106040000,54.772,54.903,54.745,54.878,9036.4
+1702106100000,54.876,54.95,54.539,54.748,27680.9
+1702106160000,54.749,54.834,54.509,54.568,13243.4
+1702106220000,54.571,54.657,54.5,54.531,8241.5
+1702106280000,54.528,54.635,54.494,54.569,9995.8
+1702106340000,54.57,54.694,54.54,54.659,8439.6
+1702106400000,54.662,54.776,54.576,54.614,8092.9
+1702106460000,54.613,54.678,54.339,54.378,23227.9
+1702106520000,54.372,54.6,54.352,54.532,16373.5
+1702106580000,54.538,54.542,54.354,54.394,17797.1
+1702106640000,54.402,54.457,54.35,54.366,10637.9
+1702106700000,54.368,54.487,54.366,54.448,8397.8
+1702106760000,54.448,54.486,54.42,54.466,8514.4
+1702106820000,54.469,54.491,54.432,54.476,6554.7
+1702106880000,54.462,54.48,54.239,54.333,33231.9
+1702106940000,54.333,54.4,54.3,54.356,7493.2
+1702107000000,54.355,54.366,54.264,54.281,7138.6
+1702107060000,54.279,54.483,54.233,54.462,15829.7
+1702107120000,54.46,54.592,54.325,54.371,11150.7
+1702107180000,54.372,54.438,54.19,54.195,12559.9
+1702107240000,54.196,54.256,54.069,54.095,20335.4
+1702107300000,54.095,54.299,54.066,54.077,13027.0
+1702107360000,54.082,54.176,54.064,54.084,9372.2
+1702107420000,54.084,54.135,54.0,54.072,15487.6
+1702107480000,54.07,54.083,53.975,54.05,12251.7
+1702107540000,54.054,54.115,54.004,54.098,8691.9
+1702107600000,54.097,54.221,54.073,54.121,8571.7
+1702107660000,54.12,54.238,54.063,54.234,6903.7
+1702107720000,54.228,54.3,54.206,54.219,8116.8
+1702107780000,54.219,54.303,54.189,54.275,9642.0
+1702107840000,54.278,54.374,54.148,54.157,12573.1
+1702107900000,54.156,54.36,54.155,54.355,8915.2
+1702107960000,54.352,54.5,54.277,54.486,14790.4
+1702108020000,54.483,54.542,54.45,54.517,6659.6
+1702108080000,54.519,54.599,54.48,54.521,10281.0
+1702108140000,54.523,54.575,54.455,54.455,7701.9
+1702108200000,54.467,54.491,54.408,54.423,4489.7
+1702108260000,54.421,54.559,54.398,54.436,6703.7
+1702108320000,54.449,54.677,54.449,54.637,11158.3
+1702108380000,54.638,54.638,54.48,54.531,14951.3
+1702108440000,54.533,54.653,54.533,54.623,8435.3
+1702108500000,54.623,54.719,54.514,54.622,10780.3
+1702108560000,54.628,54.655,54.544,54.549,4935.9
+1702108620000,54.549,54.59,54.523,54.555,3407.6
+1702108680000,54.561,54.608,54.503,54.503,6378.3
+1702108740000,54.505,54.588,54.448,54.516,6746.2
+1702108800000,54.514,54.587,54.451,54.485,9218.8
+1702108860000,54.485,54.642,54.473,54.623,6900.6
+1702108920000,54.622,54.892,54.592,54.73,19235.5
+1702108980000,54.726,54.794,54.656,54.754,6978.9
+1702109040000,54.755,54.755,54.636,54.651,7810.1
+1702109100000,54.653,54.704,54.513,54.534,6979.8
+1702109160000,54.539,54.569,54.279,54.383,15072.0
+1702109220000,54.38,54.38,54.237,54.327,9755.8
+1702109280000,54.326,54.399,54.225,54.398,15566.6
+1702109340000,54.392,54.468,54.355,54.468,8075.6
+1702109400000,54.47,54.515,54.295,54.297,7059.9
+1702109460000,54.295,54.33,54.172,54.172,14235.7
+1702109520000,54.172,54.252,54.011,54.026,14446.1
+1702109580000,54.027,54.22,54.018,54.2,11893.1
+1702109640000,54.198,54.278,54.063,54.066,11589.1
+1702109700000,54.066,54.127,54.032,54.04,8858.0
+1702109760000,54.041,54.273,53.915,54.163,28455.5
+1702109820000,54.173,54.249,54.123,54.144,9958.3
+1702109880000,54.152,54.163,54.003,54.033,7813.3
+1702109940000,54.033,54.104,53.95,54.002,13903.1
+1702110000000,54.003,54.032,53.688,53.929,36195.6
+1702110060000,53.925,54.0,53.783,53.886,16835.4
+1702110120000,53.864,53.889,53.733,53.758,11667.5
+1702110180000,53.758,53.856,53.57,53.809,40016.7
+1702110240000,53.823,53.869,53.735,53.782,14354.0
+1702110300000,53.787,53.843,53.689,53.838,13961.6
+1702110360000,53.827,53.866,53.721,53.846,13190.1
+1702110420000,53.844,53.844,53.675,53.715,7506.9
+1702110480000,53.703,53.75,53.582,53.639,9566.1
+1702110540000,53.64,53.811,53.613,53.782,7946.7
+1702110600000,53.776,53.96,53.766,53.847,13232.0
+1702110660000,53.843,53.961,53.83,53.938,11195.1
+1702110720000,53.931,53.979,53.796,53.796,11902.5
+1702110780000,53.798,53.852,53.55,53.55,13049.8
+1702110840000,53.624,53.667,52.479,52.948,214530.3
+1702110900000,52.948,52.948,52.639,52.782,58500.7
+1702110960000,52.782,52.817,52.4,52.604,65584.9
+1702111020000,52.581,52.592,51.753,52.153,133629.9
+1702111080000,52.175,52.624,52.085,52.578,62875.8
+1702111140000,52.582,52.695,52.303,52.367,42882.5
+1702111200000,52.364,52.565,52.328,52.457,45954.3
+1702111260000,52.453,52.634,52.392,52.456,24100.4
+1702111320000,52.469,52.551,51.63,51.687,66745.6
+1702111380000,51.688,52.007,51.55,52.005,87738.9
+1702111440000,51.994,52.274,51.889,52.076,40576.5
+1702111500000,52.077,52.499,52.03,52.471,33127.2
+1702111560000,52.471,52.499,52.318,52.463,26220.4
+1702111620000,52.465,52.646,52.445,52.604,21577.1
+1702111680000,52.606,52.636,52.475,52.562,18770.9
+1702111740000,52.559,52.631,52.445,52.576,17174.6
+1702111800000,52.579,52.77,52.542,52.77,18979.6
+1702111860000,52.77,52.779,52.625,52.69,17771.8
+1702111920000,52.697,52.721,52.5,52.586,17625.3
+1702111980000,52.587,52.623,52.512,52.552,12105.9
+1702112040000,52.552,52.567,52.323,52.422,13876.8
+1702112100000,52.435,52.535,52.4,52.451,8751.2
+1702112160000,52.44,52.446,52.125,52.336,22897.3
+1702112220000,52.337,52.504,52.33,52.432,14786.0
+1702112280000,52.433,52.442,52.2,52.391,11762.6
+1702112340000,52.398,52.49,52.265,52.371,10496.8
+1702112400000,52.371,52.62,52.35,52.601,12134.9
+1702112460000,52.6,52.725,52.581,52.641,20781.1
+1702112520000,52.642,52.781,52.562,52.633,13841.8
+1702112580000,52.633,52.793,52.583,52.639,18771.9
+1702112640000,52.632,52.79,52.563,52.675,14076.3
+1702112700000,52.674,52.748,52.572,52.6,11439.5
+1702112760000,52.6,52.609,52.338,52.361,18118.5
+1702112820000,52.359,52.439,52.186,52.193,17864.2
+1702112880000,52.193,52.586,52.129,52.566,26729.4
+1702112940000,52.561,52.601,52.5,52.591,9571.5
+1702113000000,52.582,52.582,52.342,52.376,11387.2
+1702113060000,52.376,52.486,52.303,52.45,7490.9
+1702113120000,52.449,52.623,52.405,52.405,9153.2
+1702113180000,52.405,52.616,52.405,52.5,17760.8
+1702113240000,52.5,52.541,52.26,52.416,15056.3
+1702113300000,52.419,52.503,52.266,52.451,10519.7
+1702113360000,52.451,52.535,52.438,52.501,8994.3
+1702113420000,52.489,52.582,52.474,52.544,8528.5
+1702113480000,52.544,52.585,52.529,52.541,7466.7
+1702113540000,52.541,52.557,52.468,52.529,7601.0
+1702113600000,52.531,52.57,52.494,52.53,7784.8
+1702113660000,52.527,52.585,52.517,52.539,6249.1
+1702113720000,52.539,52.634,52.522,52.614,5608.0
+1702113780000,52.616,52.796,52.521,52.723,22622.8
+1702113840000,52.718,52.718,52.402,52.441,10758.9
+1702113900000,52.441,52.555,52.424,52.484,9004.8
+1702113960000,52.485,52.485,52.312,52.363,11014.3
+1702114020000,52.366,52.497,52.366,52.424,6633.0
+1702114080000,52.425,52.48,52.4,52.445,3838.6
+1702114140000,52.44,52.492,52.412,52.446,3503.6
+1702114200000,52.444,52.457,52.3,52.363,9701.9
+1702114260000,52.363,52.43,52.3,52.424,7678.5
+1702114320000,52.42,52.54,52.372,52.407,9211.5
+1702114380000,52.408,52.453,52.032,52.201,52115.7
+1702114440000,52.204,52.288,52.053,52.13,14331.6
+1702114500000,52.13,52.247,52.0,52.011,17950.1
+1702114560000,52.013,52.157,51.742,52.141,30729.9
+1702114620000,52.14,52.14,51.9,51.953,14876.0
+1702114680000,51.952,52.079,51.869,52.021,13477.2
+1702114740000,52.018,52.024,51.76,51.874,17283.0
+1702114800000,51.874,51.955,51.758,51.862,22723.4
+1702114860000,51.874,51.925,51.622,51.905,24673.9
+1702114920000,51.907,51.93,51.755,51.793,8580.8
+1702114980000,51.795,51.833,51.55,51.622,20629.9
+1702115040000,51.629,51.706,51.55,51.561,23217.8
+1702115100000,51.58,51.848,51.55,51.731,24218.8
+1702115160000,51.73,51.948,51.687,51.922,16060.9
+1702115220000,51.914,51.97,51.7,51.741,12810.9
+1702115280000,51.739,51.89,51.661,51.807,17823.8
+1702115340000,51.809,51.838,51.758,51.817,12451.5
+1702115400000,51.816,51.838,51.711,51.753,13235.0
+1702115460000,51.755,51.821,51.733,51.787,7729.2
+1702115520000,51.788,51.82,51.717,51.733,6980.2
+1702115580000,51.744,51.752,51.566,51.572,14179.1
+1702115640000,51.578,51.835,51.284,51.82,62456.5
+1702115700000,51.816,51.838,51.75,51.818,12267.6
+1702115760000,51.827,51.838,51.727,51.776,8942.1
+1702115820000,51.783,51.783,51.625,51.655,10479.1
+1702115880000,51.654,51.768,51.627,51.687,5861.3
+1702115940000,51.688,51.809,51.688,51.799,11264.1
+1702116000000,51.798,51.838,51.715,51.833,8544.5
+1702116060000,51.828,52.0,51.797,51.958,38406.7
+1702116120000,51.959,52.165,51.952,52.115,21141.6
+1702116180000,52.113,52.114,51.915,51.931,11078.2
+1702116240000,51.929,51.974,51.735,51.761,11150.5
+1702116300000,51.762,51.846,51.631,51.706,10022.6
+1702116360000,51.704,51.947,51.701,51.934,5817.3
+1702116420000,51.926,52.05,51.92,52.05,6067.9
+1702116480000,52.05,52.29,52.014,52.184,18657.0
+1702116540000,52.183,52.263,52.08,52.08,11910.9
+1702116600000,52.081,52.15,52.034,52.11,8872.5
+1702116660000,52.111,52.123,51.974,51.974,6472.3
+1702116720000,51.975,52.03,51.922,52.01,4736.1
+1702116780000,52.011,52.023,51.925,51.992,4007.5
+1702116840000,51.991,52.063,51.936,52.027,6037.7
+1702116900000,52.032,52.09,51.942,52.071,6499.8
+1702116960000,52.07,52.086,51.958,51.969,6138.6
+1702117020000,51.966,51.995,51.929,51.98,3851.0
+1702117080000,51.978,52.07,51.958,51.994,6987.0
+1702117140000,51.997,52.09,51.995,52.082,8170.5
+1702117200000,52.082,52.1,52.015,52.041,17152.5
+1702117260000,52.045,52.062,51.895,52.03,8977.7
+1702117320000,52.027,52.083,52.007,52.032,4577.8
+1702117380000,52.032,52.092,52.019,52.03,5584.9
+1702117440000,52.034,52.095,52.008,52.066,6877.7
+1702117500000,52.066,52.1,52.043,52.1,15954.7
+1702117560000,52.099,52.275,51.987,51.987,40984.5
+1702117620000,51.986,52.043,51.89,51.946,11457.3
+1702117680000,51.939,52.005,51.837,51.846,5360.3
+1702117740000,51.846,51.863,51.766,51.824,8647.3
+1702117800000,51.821,51.843,51.763,51.84,7491.6
+1702117860000,51.842,51.957,51.833,51.919,7355.0
+1702117920000,51.923,52.027,51.913,52.011,4096.5
+1702117980000,52.011,52.071,51.995,52.04,5674.4
+1702118040000,52.038,52.093,52.027,52.061,4833.9
+1702118100000,52.061,52.125,52.046,52.125,4874.9
+1702118160000,52.119,52.172,52.098,52.153,7042.8
+1702118220000,52.153,52.271,52.146,52.162,10625.6
+1702118280000,52.162,52.214,51.991,52.022,10854.6
+1702118340000,52.026,52.076,51.95,51.999,8944.9
+1702118400000,51.999,52.115,51.966,52.104,5227.3
+1702118460000,52.109,52.178,52.085,52.174,5128.2
+1702118520000,52.177,52.235,52.122,52.143,6645.4
+1702118580000,52.145,52.233,52.096,52.151,6344.5
+1702118640000,52.153,52.292,52.151,52.25,10720.2
+1702118700000,52.248,52.333,52.211,52.285,12396.7
+1702118760000,52.283,52.443,52.23,52.328,15947.3
+1702118820000,52.316,52.493,52.303,52.414,21326.1
+1702118880000,52.419,52.419,52.26,52.289,8219.9
+1702118940000,52.287,52.304,52.225,52.29,6441.8
+1702119000000,52.288,52.408,52.22,52.289,9179.7
+1702119060000,52.284,52.35,52.185,52.35,6655.8
+1702119120000,52.35,52.402,52.295,52.302,7527.6
+1702119180000,52.303,52.341,52.215,52.26,12060.5
+1702119240000,52.268,52.521,52.233,52.402,18738.9
+1702119300000,52.402,52.432,52.275,52.337,7819.1
+1702119360000,52.337,52.368,52.248,52.322,5826.8
+1702119420000,52.317,52.445,52.277,52.404,5981.5
+1702119480000,52.404,52.555,52.387,52.441,13394.0
+1702119540000,52.433,52.446,52.365,52.423,5750.9
+1702119600000,52.423,52.432,52.325,52.355,6183.0
+1702119660000,52.354,52.441,52.312,52.436,7732.6
+1702119720000,52.436,52.546,52.37,52.539,6557.4
+1702119780000,52.536,52.605,52.467,52.533,12213.4
+1702119840000,52.527,52.679,52.504,52.64,7341.7
+1702119900000,52.642,52.726,52.609,52.713,13065.4
+1702119960000,52.717,53.103,52.702,53.012,55535.3
+1702120020000,53.012,53.066,52.948,53.034,17322.9
+1702120080000,53.029,53.03,52.778,52.892,15142.2
+1702120140000,52.902,52.915,52.772,52.818,9865.7
+1702120200000,52.82,52.859,52.544,52.629,17107.1
+1702120260000,52.631,52.78,52.561,52.75,10115.7
+1702120320000,52.746,52.753,52.523,52.55,9512.7
+1702120380000,52.55,52.57,52.401,52.449,11446.1
+1702120440000,52.448,52.532,52.4,52.414,6870.3
+1702120500000,52.412,52.48,52.25,52.295,17690.1
+1702120560000,52.294,52.384,52.213,52.369,10626.4
+1702120620000,52.363,52.407,52.347,52.389,6403.6
+1702120680000,52.389,52.438,52.35,52.375,6758.2
+1702120740000,52.373,52.409,52.295,52.358,11601.9
+1702120800000,52.358,52.44,52.3,52.302,6096.6
+1702120860000,52.3,52.322,52.125,52.286,12415.1
+1702120920000,52.292,52.327,52.096,52.153,10077.5
+1702120980000,52.152,52.241,52.028,52.096,8577.2
+1702121040000,52.096,52.144,52.047,52.054,8658.4
+1702121100000,52.052,52.127,51.917,51.937,18708.5
+1702121160000,51.938,52.165,51.925,52.161,8468.9
+1702121220000,52.155,52.223,52.147,52.203,8598.0
+1702121280000,52.203,52.256,52.133,52.142,6562.6
+1702121340000,52.15,52.162,52.039,52.071,8619.8
+1702121400000,52.077,52.288,52.077,52.268,9487.5
+1702121460000,52.269,52.327,52.229,52.325,7778.2
+1702121520000,52.314,52.47,52.314,52.448,12396.3
+1702121580000,52.451,52.476,52.328,52.454,6302.6
+1702121640000,52.455,52.475,52.256,52.33,7869.6
+1702121700000,52.33,52.464,52.312,52.37,5986.2
+1702121760000,52.37,52.554,52.356,52.496,9777.5
+1702121820000,52.501,52.644,52.501,52.593,10169.0
+1702121880000,52.596,52.629,52.505,52.562,7475.8
+1702121940000,52.579,52.672,52.568,52.653,5645.8
+1702122000000,52.661,52.695,52.437,52.493,7496.7
+1702122060000,52.488,52.674,52.447,52.63,5087.4
+1702122120000,52.624,52.656,52.53,52.572,6372.3
+1702122180000,52.573,52.621,52.449,52.492,4235.5
+1702122240000,52.491,52.525,52.4,52.496,5928.9
+1702122300000,52.496,52.509,52.307,52.388,8823.3
+1702122360000,52.39,52.521,52.301,52.512,7947.7
+1702122420000,52.504,52.645,52.501,52.625,7935.7
+1702122480000,52.618,52.679,52.57,52.679,4875.2
+1702122540000,52.675,52.78,52.654,52.73,8846.7
+1702122600000,52.729,52.8,52.664,52.776,6695.3
+1702122660000,52.777,52.78,52.7,52.7,5590.0
+1702122720000,52.701,52.816,52.68,52.785,5840.4
+1702122780000,52.786,52.85,52.689,52.704,12494.7
+1702122840000,52.7,52.795,52.617,52.782,7013.5
+1702122900000,52.782,52.787,52.705,52.721,5989.6
+1702122960000,52.721,52.735,52.61,52.635,6787.9
+1702123020000,52.635,52.657,52.581,52.64,3378.3
+1702123080000,52.639,52.701,52.617,52.645,3973.8
+1702123140000,52.639,52.71,52.636,52.676,4929.1
+1702123200000,52.691,52.741,52.638,52.713,5497.8
+1702123260000,52.713,52.733,52.539,52.621,7074.2
+1702123320000,52.617,52.645,52.543,52.645,3882.1
+1702123380000,52.641,52.666,52.557,52.61,5709.2
+1702123440000,52.612,52.715,52.537,52.71,8764.6
+1702123500000,52.707,52.898,52.667,52.898,10688.3
+1702123560000,52.898,53.009,52.863,52.992,14918.1
+1702123620000,52.998,53.009,52.837,52.961,14401.7
+1702123680000,52.96,52.964,52.885,52.945,7112.6
+1702123740000,52.945,53.188,52.926,53.127,22571.3
+1702123800000,53.123,53.487,53.102,53.323,45758.4
+1702123860000,53.319,53.377,53.241,53.357,20648.9
+1702123920000,53.346,53.5,53.29,53.445,21820.5
+1702123980000,53.437,53.457,53.258,53.262,11262.6
+1702124040000,53.261,53.315,53.157,53.254,8325.9
+1702124100000,53.231,53.279,53.076,53.181,12028.8
+1702124160000,53.181,53.201,53.025,53.059,11649.3
+1702124220000,53.053,53.074,52.855,52.962,18949.5
+1702124280000,52.961,52.98,52.762,52.863,17258.8
+1702124340000,52.863,52.892,52.605,52.664,27753.3
+1702124400000,52.666,52.858,52.608,52.824,11913.0
+1702124460000,52.821,52.841,52.76,52.796,6978.9
+1702124520000,52.793,52.836,52.635,52.694,7111.2
+1702124580000,52.698,52.702,52.54,52.585,16132.8
+1702124640000,52.574,52.628,52.453,52.507,13367.7
+1702124700000,52.516,52.545,52.367,52.41,18429.5
+1702124760000,52.407,52.517,52.392,52.508,8528.9
+1702124820000,52.508,52.628,52.406,52.602,13644.0
+1702124880000,52.594,52.692,52.561,52.602,6300.9
+1702124940000,52.602,52.652,52.41,52.478,7230.0
+1702125000000,52.482,52.528,52.412,52.528,8694.5
+1702125060000,52.522,52.56,52.32,52.321,9262.8
+1702125120000,52.321,52.387,52.206,52.226,19491.7
+1702125180000,52.225,52.345,52.2,52.319,16147.7
+1702125240000,52.306,52.347,52.244,52.309,12031.6
+1702125300000,52.305,52.328,52.144,52.291,9666.5
+1702125360000,52.284,52.323,52.143,52.143,10322.9
+1702125420000,52.142,52.241,52.102,52.241,16688.4
+1702125480000,52.241,52.349,52.223,52.333,5938.8
+1702125540000,52.333,52.44,52.319,52.417,9830.7
+1702125600000,52.424,52.437,52.356,52.387,5031.1
+1702125660000,52.387,52.434,52.335,52.4,9367.1
+1702125720000,52.4,52.465,52.34,52.45,10903.4
+1702125780000,52.454,52.519,52.421,52.456,9223.9
+1702125840000,52.457,52.518,52.362,52.415,10356.6
+1702125900000,52.425,52.655,52.411,52.625,11076.1
+1702125960000,52.619,52.744,52.554,52.686,12115.1
+1702126020000,52.7,52.886,52.656,52.881,17261.1
+1702126080000,52.884,52.959,52.843,52.91,18026.0
+1702126140000,52.916,53.009,52.8,52.801,18451.8
+1702126200000,52.803,52.827,52.638,52.757,13141.5
+1702126260000,52.761,52.828,52.729,52.758,4859.6
+1702126320000,52.759,52.824,52.69,52.801,7226.7
+1702126380000,52.797,52.918,52.793,52.823,6440.6
+1702126440000,52.82,52.888,52.741,52.756,6911.5
+1702126500000,52.756,52.791,52.71,52.734,3604.9
+1702126560000,52.735,52.754,52.642,52.663,4596.5
+1702126620000,52.661,52.747,52.605,52.73,6725.1
+1702126680000,52.73,52.799,52.663,52.693,5292.9
+1702126740000,52.693,52.777,52.684,52.748,4115.9
+1702126800000,52.745,52.797,52.644,52.644,5833.0
+1702126860000,52.65,52.728,52.587,52.706,8675.6
+1702126920000,52.704,52.717,52.593,52.698,7390.0
+1702126980000,52.697,52.856,52.677,52.824,8642.3
+1702127040000,52.825,52.865,52.74,52.75,6589.9
+1702127100000,52.754,52.868,52.754,52.85,6371.3
+1702127160000,52.85,52.978,52.828,52.828,8406.4
+1702127220000,52.824,53.06,52.803,53.003,16430.2
+1702127280000,52.998,53.279,52.978,52.996,31239.8
+1702127340000,52.993,53.117,52.91,53.103,12048.7
+1702127400000,53.103,53.181,52.984,53.031,11492.6
+1702127460000,53.025,53.073,52.937,52.962,6217.4
+1702127520000,52.958,53.075,52.951,52.987,6520.6
+1702127580000,52.985,53.025,52.912,52.934,3943.4
+1702127640000,52.931,52.955,52.87,52.897,5642.8
+1702127700000,52.897,52.938,52.815,52.826,7543.6
+1702127760000,52.836,52.886,52.788,52.807,4375.9
+1702127820000,52.81,52.85,52.708,52.719,9938.8
+1702127880000,52.727,52.816,52.666,52.706,10889.0
+1702127940000,52.704,52.801,52.534,52.794,16605.5
+1702128000000,52.788,52.821,52.671,52.753,6803.0
+1702128060000,52.762,52.792,52.685,52.751,5339.3
+1702128120000,52.744,52.762,52.664,52.666,3389.3
+1702128180000,52.667,52.671,52.462,52.51,14923.4
+1702128240000,52.507,52.579,52.374,52.426,14104.4
+1702128300000,52.431,52.587,52.431,52.581,6988.0
+1702128360000,52.581,52.638,52.546,52.569,6640.9
+1702128420000,52.571,52.638,52.55,52.637,5095.8
+1702128480000,52.638,52.64,52.545,52.563,6143.8
+1702128540000,52.562,52.579,52.465,52.529,7804.9
+1702128600000,52.523,52.533,52.213,52.234,28404.6
+1702128660000,52.234,52.253,52.029,52.118,25212.9
+1702128720000,52.126,52.283,52.086,52.28,13960.6
+1702128780000,52.283,52.59,52.276,52.565,14570.0
+1702128840000,52.565,52.909,52.565,52.749,34427.3
+1702128900000,52.749,52.817,52.71,52.773,10520.3
+1702128960000,52.773,52.877,52.725,52.75,9469.8
+1702129020000,52.751,52.777,52.609,52.689,8038.1
+1702129080000,52.691,52.706,52.551,52.592,7896.4
+1702129140000,52.581,52.604,52.434,52.579,7656.5
+1702129200000,52.58,52.58,52.38,52.384,5986.0
+1702129260000,52.391,52.476,52.333,52.475,9739.9
+1702129320000,52.474,52.493,52.404,52.405,4098.4
+1702129380000,52.405,52.565,52.371,52.494,6150.7
+1702129440000,52.492,52.548,52.231,52.243,9348.6
+1702129500000,52.231,52.423,52.217,52.362,6245.3
+1702129560000,52.362,52.561,52.324,52.444,7331.4
+1702129620000,52.444,52.678,52.444,52.676,11333.6
+1702129680000,52.679,52.745,52.533,52.669,19101.0
+1702129740000,52.67,52.701,52.56,52.687,7336.3
+1702129800000,52.686,52.695,52.42,52.47,12017.7
+1702129860000,52.474,52.524,52.379,52.434,13945.6
+1702129920000,52.445,52.476,52.371,52.417,5498.5
+1702129980000,52.424,52.659,52.406,52.455,13311.3
+1702130040000,52.454,52.598,52.436,52.587,6522.9
+1702130100000,52.583,52.726,52.534,52.717,5586.3
+1702130160000,52.719,52.747,52.565,52.578,8127.1
+1702130220000,52.578,52.579,52.382,52.437,6583.3
+1702130280000,52.437,52.486,52.371,52.445,5781.3
+1702130340000,52.445,52.473,52.416,52.433,3362.7
+1702130400000,52.433,52.579,52.411,52.551,5256.8
+1702130460000,52.559,52.575,52.451,52.451,7160.7
+1702130520000,52.45,52.521,52.384,52.419,9062.6
+1702130580000,52.418,52.463,52.37,52.394,5015.8
+1702130640000,52.394,52.519,52.384,52.511,4720.0
+1702130700000,52.508,52.692,52.504,52.677,6561.1
+1702130760000,52.673,52.878,52.623,52.874,11513.7
+1702130820000,52.875,52.974,52.685,52.697,17631.6
+1702130880000,52.688,52.815,52.596,52.743,8548.3
+1702130940000,52.746,52.82,52.679,52.805,6758.2
+1702131000000,52.805,52.81,52.626,52.626,9846.6
+1702131060000,52.627,52.666,52.573,52.611,4529.6
+1702131120000,52.605,52.76,52.558,52.731,8983.3
+1702131180000,52.731,52.812,52.623,52.645,7491.6
+1702131240000,52.645,52.655,52.451,52.485,9893.2
+1702131300000,52.48,52.533,52.429,52.526,7155.7
+1702131360000,52.525,52.672,52.321,52.665,21984.5
+1702131420000,52.669,52.709,52.612,52.67,5493.3
+1702131480000,52.67,52.692,52.612,52.645,6488.5
+1702131540000,52.642,52.683,52.622,52.673,2491.4
+1702131600000,52.673,52.75,52.618,52.634,5954.3
+1702131660000,52.635,52.651,52.381,52.401,14888.0
+1702131720000,52.39,52.452,52.36,52.413,10245.2
+1702131780000,52.404,52.41,52.104,52.215,20149.7
+1702131840000,52.218,52.312,52.129,52.183,13939.4
+1702131900000,52.183,52.388,52.161,52.295,6259.4
+1702131960000,52.292,52.313,52.125,52.134,8140.8
+1702132020000,52.137,52.189,52.034,52.151,12895.7
+1702132080000,52.15,52.27,52.14,52.22,7232.2
+1702132140000,52.212,52.252,52.158,52.226,10062.9
+1702132200000,52.215,52.265,52.156,52.196,6303.6
+1702132260000,52.197,52.224,52.123,52.156,8208.4
+1702132320000,52.155,52.245,52.108,52.13,6116.6
+1702132380000,52.12,52.18,52.064,52.077,5748.5
+1702132440000,52.076,52.112,52.051,52.051,8638.6
+1702132500000,52.052,52.138,52.034,52.094,6251.7
+1702132560000,52.098,52.159,52.023,52.032,11751.4
+1702132620000,52.039,52.05,51.561,51.855,57745.4
+1702132680000,51.86,52.001,51.812,51.882,16951.3
+1702132740000,51.883,52.01,51.763,51.778,9352.9
+1702132800000,51.777,51.786,51.606,51.715,26474.9
+1702132860000,51.714,51.877,51.682,51.728,14619.2
+1702132920000,51.724,51.761,51.56,51.628,13850.1
+1702132980000,51.636,51.653,50.531,51.202,166142.8
+1702133040000,51.194,51.512,51.11,51.414,55706.6
+1702133100000,51.431,51.645,51.381,51.603,26725.7
+1702133160000,51.6,51.687,51.352,51.479,34618.9
+1702133220000,51.48,51.541,51.419,51.489,10648.0
+1702133280000,51.488,51.493,51.174,51.201,24787.0
+1702133340000,51.207,51.3,51.087,51.186,29324.4
+1702133400000,51.183,51.483,51.165,51.296,25259.6
+1702133460000,51.295,51.474,51.286,51.426,23734.2
+1702133520000,51.424,51.492,51.375,51.458,10246.1
+1702133580000,51.464,51.5,51.349,51.488,13374.5
+1702133640000,51.491,51.532,51.378,51.389,9992.3
+1702133700000,51.388,51.523,51.358,51.465,17284.0
+1702133760000,51.465,51.694,51.458,51.656,12593.1
+1702133820000,51.652,51.795,51.611,51.764,17007.0
+1702133880000,51.757,51.835,51.716,51.79,13036.6
+1702133940000,51.798,51.871,51.783,51.831,10809.9
+1702134000000,51.831,51.871,51.747,51.848,10236.0
+1702134060000,51.846,51.861,51.634,51.642,13219.9
+1702134120000,51.643,51.8,51.612,51.784,11984.2
+1702134180000,51.791,51.956,51.78,51.858,14670.9
+1702134240000,51.85,51.919,51.775,51.781,7248.0
+1702134300000,51.786,51.786,51.528,51.574,15774.8
+1702134360000,51.572,51.672,51.461,51.508,16588.7
+1702134420000,51.501,51.651,51.499,51.571,9916.3
+1702134480000,51.569,51.626,51.349,51.369,11213.3
+1702134540000,51.372,51.607,51.318,51.59,11626.5
+1702134600000,51.603,51.712,51.549,51.65,13266.0
+1702134660000,51.651,51.662,51.57,51.605,8890.8
+1702134720000,51.609,51.646,51.429,51.456,11574.7
+1702134780000,51.47,51.53,51.402,51.427,8856.1
+1702134840000,51.424,51.458,51.225,51.249,15656.7
+1702134900000,51.249,51.532,51.248,51.307,14142.7
+1702134960000,51.311,51.593,51.311,51.565,7188.3
+1702135020000,51.577,51.644,51.508,51.572,8849.3
+1702135080000,51.563,51.649,51.516,51.564,6521.3
+1702135140000,51.563,51.676,51.529,51.547,7925.7
+1702135200000,51.547,51.592,51.455,51.516,6574.7
+1702135260000,51.52,51.563,51.352,51.391,11827.2
+1702135320000,51.4,51.488,51.325,51.357,12916.8
+1702135380000,51.357,51.38,51.203,51.372,17857.4
+1702135440000,51.373,51.398,51.184,51.277,11270.9
+1702135500000,51.268,51.36,51.24,51.34,6432.1
+1702135560000,51.338,51.365,51.216,51.329,8988.0
+1702135620000,51.33,51.398,51.2,51.234,8983.6
+1702135680000,51.216,51.226,50.6,50.909,76151.9
+1702135740000,50.919,51.296,50.871,51.156,34367.0
+1702135800000,51.147,51.28,51.009,51.15,22847.4
+1702135860000,51.152,51.36,51.072,51.256,18065.0
+1702135920000,51.257,51.385,51.231,51.374,8419.1
+1702135980000,51.375,51.519,51.343,51.491,11028.5
+1702136040000,51.49,51.52,51.421,51.49,7611.3
+1702136100000,51.493,51.505,51.308,51.404,7216.1
+1702136160000,51.404,51.62,51.327,51.554,23963.7
+1702136220000,51.556,51.687,51.533,51.566,15632.3
+1702136280000,51.57,51.697,51.54,51.632,12826.5
+1702136340000,51.622,51.663,51.552,51.569,6631.7
+1702136400000,51.569,51.662,51.518,51.662,8012.9
+1702136460000,51.665,51.67,51.581,51.593,5278.3
+1702136520000,51.594,51.782,51.579,51.68,16033.1
+1702136580000,51.678,51.806,51.623,51.67,13160.6
+1702136640000,51.675,51.697,51.584,51.612,7281.0
+1702136700000,51.612,51.82,51.559,51.759,15681.5
+1702136760000,51.758,51.834,51.652,51.763,7012.0
+1702136820000,51.762,51.835,51.701,51.742,10250.8
+1702136880000,51.742,51.846,51.726,51.825,8214.9
+1702136940000,51.818,51.866,51.771,51.855,9551.3
+1702137000000,51.853,51.99,51.779,51.969,15727.1
+1702137060000,51.966,52.197,51.926,51.945,34791.7
+1702137120000,51.942,52.034,51.866,51.991,10162.2
+1702137180000,51.991,52.195,51.973,52.06,15936.5
+1702137240000,52.063,52.514,52.054,52.27,46021.3
+1702137300000,52.267,52.642,52.222,52.552,28105.6
+1702137360000,52.551,52.568,52.355,52.405,14835.4
+1702137420000,52.406,52.413,52.25,52.301,12044.6
+1702137480000,52.293,52.373,52.264,52.301,7627.4
+1702137540000,52.3,52.312,52.21,52.259,7461.6
+1702137600000,52.267,53.046,52.267,53.03,112923.6
+1702137660000,53.012,53.267,52.933,52.971,71843.1
+1702137720000,52.975,52.975,52.697,52.88,32886.2
+1702137780000,52.88,53.075,52.797,52.821,25396.8
+1702137840000,52.824,52.869,52.72,52.778,17029.1
+1702137900000,52.772,52.912,52.75,52.775,25715.2
+1702137960000,52.775,52.802,52.605,52.669,17995.3
+1702138020000,52.668,52.832,52.642,52.822,12158.6
+1702138080000,52.826,52.945,52.612,52.637,22617.3
+1702138140000,52.638,52.659,52.389,52.459,29501.9
+1702138200000,52.461,52.473,52.054,52.288,38501.9
+1702138260000,52.289,52.5,52.25,52.427,21021.8
+1702138320000,52.427,52.466,52.388,52.427,5064.9
+1702138380000,52.432,52.53,52.334,52.368,10792.0
+1702138440000,52.367,52.464,52.285,52.433,6916.7
+1702138500000,52.424,52.442,52.26,52.334,12831.1
+1702138560000,52.335,52.414,52.288,52.334,5212.7
+1702138620000,52.332,52.346,52.069,52.163,13860.8
+1702138680000,52.164,52.215,51.765,52.003,39907.7
+1702138740000,52.003,52.118,51.928,52.118,11748.1
+1702138800000,52.118,52.372,52.108,52.172,26812.9
+1702138860000,52.172,52.2,52.085,52.116,12207.9
+1702138920000,52.115,52.13,51.856,51.866,12663.5
+1702138980000,51.872,52.048,51.801,51.984,12992.7
+1702139040000,51.993,52.011,51.924,51.994,7222.9
+1702139100000,51.994,52.008,51.833,51.963,11782.7
+1702139160000,51.963,52.096,51.85,51.914,12202.3
+1702139220000,51.914,52.06,51.8,51.8,13351.5
+1702139280000,51.802,51.887,51.726,51.771,16037.0
+1702139340000,51.771,52.177,51.761,52.177,14305.6
+1702139400000,52.175,52.203,51.828,51.965,18738.4
+1702139460000,51.965,52.247,51.9,52.23,13198.1
+1702139520000,52.228,52.51,52.158,52.396,25821.1
+1702139580000,52.396,52.499,52.307,52.422,15710.7
+1702139640000,52.421,52.441,52.312,52.313,8140.3
+1702139700000,52.313,52.47,52.255,52.417,12911.2
+1702139760000,52.431,52.441,52.301,52.342,7698.0
+1702139820000,52.344,52.44,52.291,52.337,7607.2
+1702139880000,52.332,52.474,52.318,52.356,5061.4
+1702139940000,52.351,52.393,52.289,52.375,3998.4
+1702140000000,52.376,52.46,52.255,52.264,6921.4
+1702140060000,52.265,52.388,52.265,52.353,5107.2
+1702140120000,52.356,52.409,52.282,52.325,5889.1
+1702140180000,52.325,52.429,52.325,52.399,4112.7
+1702140240000,52.386,52.409,52.331,52.372,3262.6
+1702140300000,52.369,52.431,52.261,52.261,11404.4
+1702140360000,52.266,52.515,52.026,52.515,29454.3
+1702140420000,52.512,52.52,52.39,52.408,9936.3
+1702140480000,52.414,52.415,52.28,52.293,6514.5
+1702140540000,52.294,52.341,52.21,52.213,6581.9
+1702140600000,52.22,52.335,52.212,52.284,4935.5
+1702140660000,52.284,52.309,52.089,52.092,8837.9
+1702140720000,52.088,52.174,51.925,52.015,16370.3
+1702140780000,52.021,52.132,51.958,52.091,8624.2
+1702140840000,52.09,52.119,52.018,52.045,8113.5
+1702140900000,52.06,52.32,52.041,52.27,20463.1
+1702140960000,52.267,52.319,51.989,52.15,27271.3
+1702141020000,52.151,52.186,52.035,52.089,4652.8
+1702141080000,52.07,52.15,52.065,52.112,4984.1
+1702141140000,52.121,52.164,52.032,52.129,8723.0
+1702141200000,52.127,52.14,51.965,51.976,7047.2
+1702141260000,51.976,52.023,51.939,51.975,6925.1
+1702141320000,51.981,52.075,51.95,51.969,5728.0
+1702141380000,51.964,51.979,51.805,51.809,11189.3
+1702141440000,51.812,51.963,51.8,51.96,13421.1
+1702141500000,51.962,52.03,51.6,51.642,26037.4
+1702141560000,51.642,51.781,51.61,51.677,15990.9
+1702141620000,51.678,51.693,51.413,51.491,29390.6
+1702141680000,51.491,51.536,51.328,51.442,16599.9
+1702141740000,51.442,51.453,51.245,51.323,16707.0
+1702141800000,51.326,51.4,51.03,51.091,27408.9
+1702141860000,51.092,51.46,51.039,51.228,24003.0
+1702141920000,51.229,51.389,51.161,51.257,11563.3
+1702141980000,51.256,51.342,51.184,51.323,10493.2
+1702142040000,51.318,51.327,51.134,51.24,13811.1
+1702142100000,51.244,51.455,51.23,51.436,11263.5
+1702142160000,51.425,51.557,51.366,51.557,15407.9
+1702142220000,51.557,51.606,51.513,51.586,10980.2
+1702142280000,51.589,51.67,51.533,51.533,9344.9
+1702142340000,51.534,51.62,51.515,51.54,8437.1
+1702142400000,51.539,51.626,51.513,51.585,6620.9
+1702142460000,51.591,51.605,51.516,51.55,4825.6
+1702142520000,51.546,51.623,51.499,51.519,5452.3
+1702142580000,51.528,51.567,51.471,51.515,6032.6
+1702142640000,51.514,51.579,51.446,51.564,4999.2
+1702142700000,51.565,51.656,51.451,51.656,7638.2
+1702142760000,51.656,51.685,51.5,51.531,7074.2
+1702142820000,51.532,51.546,51.375,51.4,6512.0
+1702142880000,51.396,51.411,51.328,51.364,5561.7
+1702142940000,51.362,51.489,51.351,51.407,6568.0
+1702143000000,51.407,51.423,51.294,51.307,7596.4
+1702143060000,51.306,51.537,51.264,51.533,7401.2
+1702143120000,51.533,51.663,51.508,51.649,6087.8
+1702143180000,51.647,51.988,51.592,51.968,14128.1
+1702143240000,51.968,52.5,51.949,52.381,56881.3
+1702143300000,52.376,52.592,52.205,52.434,24830.8
+1702143360000,52.435,52.511,52.239,52.293,20657.7
+1702143420000,52.297,52.385,52.151,52.272,16156.7
+1702143480000,52.27,52.375,52.15,52.321,25413.7
+1702143540000,52.323,52.359,52.224,52.338,8576.5
+1702143600000,52.33,52.33,52.15,52.212,13556.1
+1702143660000,52.206,52.221,52.11,52.186,9129.5
+1702143720000,52.19,52.228,52.074,52.181,9887.4
+1702143780000,52.188,52.3,52.149,52.228,8135.5
+1702143840000,52.235,52.247,52.074,52.14,5254.9
+1702143900000,52.142,52.249,51.99,52.215,8457.4
+1702143960000,52.216,52.25,52.05,52.107,5444.9
+1702144020000,52.1,52.185,52.062,52.158,5262.3
+1702144080000,52.155,52.193,52.112,52.151,2811.2
+1702144140000,52.151,52.215,52.126,52.191,3424.7
+1702144200000,52.19,52.205,52.074,52.19,5942.2
+1702144260000,52.192,52.249,52.137,52.151,7739.6
+1702144320000,52.155,52.196,52.12,52.178,3075.8
+1702144380000,52.18,52.378,52.169,52.319,6579.7
+1702144440000,52.317,52.341,52.152,52.249,10309.5
+1702144500000,52.247,52.379,52.112,52.195,14532.4
+1702144560000,52.194,52.299,52.156,52.275,3112.3
+1702144620000,52.287,52.371,52.143,52.354,9045.6
+1702144680000,52.354,52.386,52.19,52.191,20772.8
+1702144740000,52.19,52.215,51.835,51.87,29316.0
+1702144800000,51.863,52.264,51.805,52.185,14379.9
+1702144860000,52.184,52.412,52.162,52.377,12250.8
+1702144920000,52.373,52.478,52.31,52.437,15737.2
+1702144980000,52.443,52.598,52.331,52.351,15790.3
+1702145040000,52.355,52.55,52.241,52.528,9408.1
+1702145100000,52.519,52.667,52.471,52.507,22507.9
+1702145160000,52.511,52.537,52.413,52.506,20395.2
+1702145220000,52.505,52.605,52.467,52.579,8688.5
+1702145280000,52.579,52.637,52.495,52.533,13227.0
+1702145340000,52.532,52.66,52.453,52.453,6901.1
+1702145400000,52.454,52.588,52.445,52.467,9212.8
+1702145460000,52.468,52.525,52.432,52.448,7161.5
+1702145520000,52.449,52.666,52.435,52.658,9828.5
+1702145580000,52.659,52.659,52.501,52.626,5027.9
+1702145640000,52.626,52.646,52.57,52.643,5539.9
+1702145700000,52.643,52.925,52.619,52.903,19319.0
+1702145760000,52.902,52.956,52.826,52.889,11353.2
+1702145820000,52.876,52.96,52.746,52.747,16155.6
+1702145880000,52.746,52.852,52.64,52.819,21008.9
+1702145940000,52.818,52.847,52.656,52.667,7006.1
+1702146000000,52.677,52.816,52.63,52.788,6671.9
+1702146060000,52.799,52.83,52.74,52.776,8468.3
+1702146120000,52.775,52.803,52.697,52.697,4779.0
+1702146180000,52.697,52.711,52.58,52.617,8521.4
+1702146240000,52.609,52.765,52.598,52.729,6302.5
+1702146300000,52.724,52.829,52.683,52.758,4802.7
+1702146360000,52.766,52.84,52.667,52.709,4970.9
+1702146420000,52.706,52.815,52.657,52.763,4464.2
+1702146480000,52.76,52.785,52.732,52.775,1737.1
+1702146540000,52.771,52.781,52.689,52.735,3211.2
+1702146600000,52.735,52.86,52.729,52.858,4790.3
+1702146660000,52.857,52.88,52.735,52.741,5968.9
+1702146720000,52.74,52.773,52.623,52.648,7672.7
+1702146780000,52.649,52.854,52.638,52.848,5081.9
+1702146840000,52.848,52.914,52.793,52.835,4990.2
+1702146900000,52.833,53.271,52.817,53.081,56082.5
+1702146960000,53.082,53.767,53.071,53.414,94705.4
+1702147020000,53.414,53.432,53.1,53.109,21799.5
+1702147080000,53.108,53.233,53.055,53.116,9657.8
+1702147140000,53.116,53.15,53.054,53.079,7582.7
+1702147200000,53.078,53.084,52.931,53.038,13629.8
+1702147260000,53.038,53.052,52.845,52.975,10963.2
+1702147320000,52.974,52.996,52.912,52.961,4727.9
+1702147380000,52.96,52.999,52.904,52.914,4950.9
+1702147440000,52.917,52.994,52.85,52.955,5116.0
+1702147500000,52.955,52.955,52.8,52.81,5110.1
+1702147560000,52.813,52.859,52.775,52.854,8558.5
+1702147620000,52.854,52.89,52.771,52.869,4739.9
+1702147680000,52.867,52.888,52.828,52.874,3176.2
+1702147740000,52.866,52.934,52.803,52.931,5321.5
+1702147800000,52.931,53.111,52.927,53.096,8849.3
+1702147860000,53.096,53.098,52.92,52.954,4405.3
+1702147920000,52.94,52.94,52.807,52.905,3905.1
+1702147980000,52.902,52.967,52.81,52.811,5969.5
+1702148040000,52.812,52.841,52.695,52.823,17966.5
+1702148100000,52.822,52.855,52.737,52.837,6216.5
+1702148160000,52.836,52.919,52.767,52.919,10463.8
+1702148220000,52.917,52.961,52.841,52.948,13030.0
+1702148280000,52.949,52.949,52.86,52.908,2812.8
+1702148340000,52.908,52.908,52.765,52.8,4376.9
+1702148400000,52.801,52.859,52.779,52.829,4205.4
+1702148460000,52.83,52.859,52.779,52.793,4046.8
+1702148520000,52.794,52.903,52.794,52.895,2769.7
+1702148580000,52.891,52.909,52.845,52.885,2780.3
+1702148640000,52.885,52.957,52.879,52.925,2821.9
+1702148700000,52.921,53.063,52.921,53.042,7157.7
+1702148760000,53.039,53.059,52.856,52.874,5141.3
+1702148820000,52.873,52.896,52.816,52.889,2984.8
+1702148880000,52.884,52.928,52.863,52.908,2503.4
+1702148940000,52.908,52.962,52.903,52.936,1832.4
+1702149000000,52.937,52.99,52.916,52.927,3150.6
+1702149060000,52.927,53.072,52.876,52.978,8360.7
+1702149120000,52.987,53.024,52.924,52.926,2404.4
+1702149180000,52.927,53.003,52.899,53.002,3039.9
+1702149240000,53.002,53.073,52.982,53.041,7556.2
+1702149300000,53.037,53.077,52.981,53.065,3354.2
+1702149360000,53.066,53.09,52.971,53.018,4534.7
+1702149420000,53.012,53.014,52.895,52.949,5349.3
+1702149480000,52.939,53.071,52.934,53.053,3995.6
+1702149540000,53.052,53.056,52.993,53.0,3782.3
+1702149600000,53.003,53.017,52.892,52.915,3354.8
+1702149660000,52.915,52.967,52.892,52.957,3244.1
+1702149720000,52.954,53.006,52.895,52.911,4573.3
+1702149780000,52.91,52.974,52.885,52.91,3180.2
+1702149840000,52.91,52.982,52.888,52.925,3273.4
+1702149900000,52.925,52.979,52.885,52.977,2850.5
+1702149960000,52.977,53.087,52.966,53.062,4743.3
+1702150020000,53.063,53.118,53.041,53.079,4118.0
+1702150080000,53.079,53.15,53.026,53.031,3626.2
+1702150140000,53.031,53.063,52.937,53.047,3884.9
+1702150200000,53.034,53.038,52.945,52.976,4216.7
+1702150260000,52.981,53.015,52.94,52.977,2499.3
+1702150320000,52.975,53.03,52.956,52.998,2605.0
+1702150380000,52.997,53.003,52.879,52.911,4739.1
+1702150440000,52.91,52.954,52.808,52.867,8011.5
+1702150500000,52.868,52.985,52.831,52.981,3456.1
+1702150560000,52.982,53.012,52.933,53.002,3479.8
+1702150620000,53.001,53.065,52.96,52.968,4067.2
+1702150680000,52.967,52.976,52.844,52.848,4050.3
+1702150740000,52.851,52.898,52.835,52.892,2981.1
+1702150800000,52.892,52.949,52.857,52.931,2410.6
+1702150860000,52.926,53.051,52.923,53.051,4499.9
+1702150920000,53.051,53.088,52.963,53.026,5604.8
+1702150980000,53.026,53.112,53.001,53.033,4145.6
+1702151040000,53.039,53.071,52.991,53.029,2070.5
+1702151100000,53.032,53.077,52.929,52.93,3742.7
+1702151160000,52.929,52.96,52.901,52.918,2087.3
+1702151220000,52.916,52.931,52.84,52.855,4817.6
+1702151280000,52.849,52.911,52.794,52.832,4722.3
+1702151340000,52.829,52.886,52.765,52.767,4130.9
+1702151400000,52.766,52.83,52.759,52.827,5444.6
+1702151460000,52.825,52.911,52.795,52.844,4563.9
+1702151520000,52.838,52.849,52.715,52.785,20399.2
+1702151580000,52.785,52.812,52.655,52.722,13007.2
+1702151640000,52.723,52.887,52.686,52.887,8372.9
+1702151700000,52.886,52.899,52.823,52.838,4160.4
+1702151760000,52.835,52.975,52.834,52.954,3871.9
+1702151820000,52.955,52.994,52.861,52.866,3965.0
+1702151880000,52.867,53.0,52.867,53.0,5290.6
+1702151940000,53.0,53.038,52.965,53.028,3479.8
+1702152000000,53.015,53.05,52.911,52.917,7984.3
+1702152060000,52.912,52.992,52.862,52.983,4084.8
+1702152120000,52.982,53.035,52.946,53.035,2778.4
+1702152180000,53.029,53.07,52.976,53.056,3984.8
+1702152240000,53.057,53.07,52.963,53.059,4135.9
+1702152300000,53.058,53.083,52.952,52.982,3581.4
+1702152360000,52.966,53.083,52.961,53.083,4078.7
+1702152420000,53.083,53.27,53.039,53.259,11207.3
+1702152480000,53.258,53.32,53.159,53.162,10652.2
+1702152540000,53.16,53.228,53.15,53.153,4175.7
+1702152600000,53.152,53.194,53.015,53.079,6282.6
+1702152660000,53.083,53.102,52.95,52.95,4007.1
+1702152720000,52.95,53.011,52.817,52.834,9029.4
+1702152780000,52.834,52.878,52.767,52.787,6738.5
+1702152840000,52.787,52.81,52.734,52.799,5879.2
+1702152900000,52.792,52.792,52.671,52.748,7044.6
+1702152960000,52.744,52.78,52.578,52.612,9169.1
+1702153020000,52.613,52.776,52.606,52.711,5128.9
+1702153080000,52.715,52.835,52.645,52.83,4744.7
+1702153140000,52.83,52.913,52.776,52.784,4018.7
+1702153200000,52.78,52.868,52.742,52.851,3380.3
+1702153260000,52.844,53.026,52.83,52.994,8479.7
+1702153320000,52.997,53.048,52.922,52.932,6112.0
+1702153380000,52.932,52.944,52.861,52.883,2452.6
+1702153440000,52.882,52.911,52.837,52.868,1494.3
+1702153500000,52.868,52.945,52.868,52.931,1646.1
+1702153560000,52.929,53.009,52.922,52.961,2663.8
+1702153620000,52.963,52.998,52.871,52.881,4019.7
+1702153680000,52.881,52.915,52.797,52.852,7108.5
+1702153740000,52.85,52.866,52.685,52.693,5389.5
+1702153800000,52.701,52.827,52.698,52.727,3926.7
+1702153860000,52.728,52.733,52.384,52.503,20495.5
+1702153920000,52.503,52.617,52.498,52.581,9073.5
+1702153980000,52.592,52.666,52.586,52.662,3855.5
+1702154040000,52.662,52.701,52.601,52.7,3454.0
+1702154100000,52.7,52.8,52.68,52.763,5365.6
+1702154160000,52.765,52.969,52.744,52.952,7074.0
+1702154220000,52.955,53.003,52.844,52.857,7067.7
+1702154280000,52.86,52.925,52.828,52.922,3359.7
+1702154340000,52.916,52.981,52.889,52.923,3581.2
+1702154400000,52.93,53.069,52.923,53.027,6933.5
+1702154460000,53.026,53.3,52.955,53.242,22222.4
+1702154520000,53.244,53.314,53.117,53.23,12034.0
+1702154580000,53.229,53.229,53.089,53.117,8000.1
+1702154640000,53.123,53.329,53.116,53.212,15405.9
+1702154700000,53.213,53.295,53.193,53.254,4644.2
+1702154760000,53.256,53.274,53.09,53.11,3792.8
+1702154820000,53.11,53.136,53.057,53.122,4219.6
+1702154880000,53.119,53.282,53.101,53.267,4645.5
+1702154940000,53.266,53.321,53.214,53.248,4947.2
+1702155000000,53.249,53.345,53.2,53.255,13306.5
+1702155060000,53.255,53.32,53.204,53.227,10548.2
+1702155120000,53.22,53.454,53.07,53.077,19904.1
+1702155180000,53.081,53.187,53.044,53.148,4684.0
+1702155240000,53.15,53.15,53.062,53.062,2979.2
+1702155300000,53.07,53.229,53.017,53.08,12875.4
+1702155360000,53.073,53.217,53.066,53.202,4516.5
+1702155420000,53.201,53.225,53.128,53.177,2988.4
+1702155480000,53.172,53.193,53.039,53.079,3708.8
+1702155540000,53.074,53.1,53.029,53.043,2354.0
+1702155600000,53.043,53.133,52.95,53.047,11447.2
+1702155660000,53.047,53.058,52.809,52.881,9302.7
+1702155720000,52.875,52.885,52.809,52.83,5608.3
+1702155780000,52.831,53.288,52.715,53.252,30954.6
+1702155840000,53.252,53.252,52.918,52.965,10502.1
+1702155900000,52.965,52.965,52.833,52.903,5749.1
+1702155960000,52.905,52.959,52.85,52.935,4817.9
+1702156020000,52.934,52.934,52.744,52.823,7409.2
+1702156080000,52.82,52.82,52.763,52.798,2933.1
+1702156140000,52.792,52.823,52.757,52.757,3418.1
+1702156200000,52.758,52.794,52.715,52.731,5389.3
+1702156260000,52.732,52.775,52.711,52.725,4712.2
+1702156320000,52.729,52.775,52.696,52.748,8962.2
+1702156380000,52.75,52.785,52.709,52.774,5299.3
+1702156440000,52.779,52.787,52.712,52.715,4846.1
+1702156500000,52.719,52.999,52.692,52.95,9878.8
+1702156560000,52.951,52.965,52.83,52.908,3980.6
+1702156620000,52.908,52.924,52.855,52.904,2316.5
+1702156680000,52.904,53.011,52.879,53.002,4537.4
+1702156740000,53.002,53.053,52.932,52.966,4534.3
+1702156800000,52.971,53.01,52.927,52.946,3032.6
+1702156860000,52.943,53.004,52.92,52.963,3095.8
+1702156920000,52.964,52.988,52.826,52.87,5557.9
+1702156980000,52.868,52.976,52.847,52.916,2848.0
+1702157040000,52.912,52.913,52.846,52.871,2143.0
+1702157100000,52.86,52.917,52.815,52.871,3991.4
+1702157160000,52.875,52.949,52.817,52.948,3131.9
+1702157220000,52.941,52.967,52.905,52.93,2955.3
+1702157280000,52.929,52.972,52.905,52.945,2358.6
+1702157340000,52.945,52.963,52.89,52.909,2025.2
+1702157400000,52.903,52.938,52.81,52.817,4632.9
+1702157460000,52.818,52.872,52.818,52.833,2734.8
+1702157520000,52.833,52.855,52.817,52.819,1139.5
+1702157580000,52.823,52.899,52.78,52.87,5703.6
+1702157640000,52.871,53.061,52.857,53.032,10349.5
+1702157700000,53.028,53.034,52.928,52.966,4057.9
+1702157760000,52.965,53.011,52.94,52.999,2137.6
+1702157820000,52.999,53.044,52.989,53.028,1516.9
+1702157880000,53.028,53.086,53.02,53.027,4472.1
+1702157940000,53.028,53.163,53.028,53.151,3865.1
+1702158000000,53.151,53.246,53.113,53.202,7228.9
+1702158060000,53.21,53.262,53.18,53.241,3950.8
+1702158120000,53.24,53.271,53.179,53.255,4524.6
+1702158180000,53.256,53.299,53.232,53.268,4472.2
+1702158240000,53.268,53.326,53.22,53.287,5904.3
+1702158300000,53.288,53.328,53.131,53.173,6226.6
+1702158360000,53.171,53.253,53.055,53.129,10803.4
+1702158420000,53.129,53.157,53.085,53.128,3389.6
+1702158480000,53.127,53.158,53.105,53.146,2345.5
+1702158540000,53.146,53.146,53.041,53.061,4529.3
+1702158600000,53.063,53.131,53.031,53.099,3869.2
+1702158660000,53.098,53.119,52.963,52.98,4699.3
+1702158720000,52.98,52.988,52.824,52.944,7476.4
+1702158780000,52.945,52.946,52.791,52.828,3944.9
+1702158840000,52.824,52.824,52.747,52.747,4134.0
+1702158900000,52.746,52.779,52.65,52.666,12683.1
+1702158960000,52.667,52.715,52.623,52.692,5821.2
+1702159020000,52.692,52.701,52.587,52.587,5462.5
+1702159080000,52.588,52.692,52.525,52.601,11130.7
+1702159140000,52.597,52.643,52.53,52.555,3221.4
+1702159200000,52.554,52.644,52.538,52.59,4760.2
+1702159260000,52.59,52.744,52.577,52.651,6513.3
+1702159320000,52.651,52.675,52.539,52.539,5966.9
+1702159380000,52.539,52.562,52.494,52.507,6146.3
+1702159440000,52.507,52.551,52.468,52.473,3385.8
+1702159500000,52.473,52.593,52.397,52.574,7210.6
+1702159560000,52.57,52.6,52.466,52.499,3478.9
+1702159620000,52.499,52.529,52.406,52.422,4796.4
+1702159680000,52.422,52.512,52.354,52.424,5219.4
+1702159740000,52.427,52.659,52.415,52.625,4621.5
+1702159800000,52.622,52.799,52.608,52.713,8165.5
+1702159860000,52.712,52.789,52.667,52.753,4881.4
+1702159920000,52.76,52.92,52.756,52.918,5760.5
+1702159980000,52.919,52.919,52.718,52.718,4310.1
+1702160040000,52.719,52.81,52.703,52.795,2767.3
+1702160100000,52.797,52.808,52.695,52.705,2251.4
+1702160160000,52.709,52.77,52.702,52.711,4118.5
+1702160220000,52.712,52.737,52.619,52.719,3299.5
+1702160280000,52.724,52.746,52.704,52.711,1219.5
+1702160340000,52.711,52.754,52.658,52.69,2574.6
+1702160400000,52.7,52.805,52.683,52.794,5037.2
+1702160460000,52.8,52.832,52.724,52.729,2516.4
+1702160520000,52.729,52.765,52.7,52.703,2537.1
+1702160580000,52.703,52.711,52.601,52.621,2358.7
+1702160640000,52.62,52.645,52.44,52.53,10350.2
+1702160700000,52.53,52.583,52.491,52.567,2875.9
+1702160760000,52.57,52.646,52.545,52.545,2608.6
+1702160820000,52.546,52.577,52.518,52.549,1156.2
+1702160880000,52.546,52.638,52.539,52.585,1888.8
+1702160940000,52.593,52.616,52.556,52.569,2085.0
+1702161000000,52.569,52.579,52.526,52.537,1829.7
+1702161060000,52.537,52.616,52.512,52.614,2442.0
+1702161120000,52.613,52.646,52.596,52.633,2558.2
+1702161180000,52.624,52.649,52.553,52.561,1841.2
+1702161240000,52.558,52.571,52.471,52.496,4309.3
+1702161300000,52.492,52.505,52.366,52.399,7866.5
+1702161360000,52.401,52.408,52.365,52.365,2152.0
+1702161420000,52.366,52.378,52.256,52.368,6258.7
+1702161480000,52.369,52.419,52.358,52.416,2402.3
+1702161540000,52.415,52.455,52.397,52.428,2812.2
+1702161600000,52.425,52.474,52.415,52.445,1380.7
+1702161660000,52.446,52.456,52.4,52.4,1468.1
+1702161720000,52.401,52.405,52.345,52.345,1666.3
+1702161780000,52.341,52.341,52.256,52.28,3342.5
+1702161840000,52.278,52.283,52.125,52.223,16156.9
+1702161900000,52.217,52.226,52.178,52.182,4266.8
+1702161960000,52.185,52.228,52.14,52.178,6941.2
+1702162020000,52.175,52.195,52.1,52.101,7231.3
+1702162080000,52.101,52.119,52.035,52.044,5415.6
+1702162140000,52.044,52.1,52.041,52.081,6202.2
+1702162200000,52.079,52.128,52.072,52.118,6214.7
+1702162260000,52.117,52.147,52.097,52.104,4790.1
+1702162320000,52.106,52.12,52.029,52.033,2903.0
+1702162380000,52.032,52.05,51.943,52.049,10041.6
+1702162440000,52.048,52.048,51.936,51.939,4287.5
+1702162500000,51.94,51.979,51.904,51.925,5175.9
+1702162560000,51.923,51.924,51.825,51.912,13473.3
+1702162620000,51.913,52.032,51.863,52.032,9410.2
+1702162680000,52.032,52.095,51.991,52.049,7789.3
+1702162740000,52.047,52.095,51.95,52.065,6109.3
+1702162800000,52.064,52.255,52.004,52.129,11934.2
+1702162860000,52.128,52.205,51.973,52.002,10774.6
+1702162920000,52.002,52.09,51.94,52.02,6260.6
+1702162980000,52.021,52.081,51.951,52.0,4072.0
+1702163040000,52.001,52.03,51.917,51.934,4195.4
+1702163100000,51.934,52.023,51.904,51.984,5123.8
+1702163160000,51.993,52.034,51.916,51.966,6688.0
+1702163220000,51.965,52.009,51.934,51.95,3821.3
+1702163280000,51.95,51.985,51.913,51.948,3391.1
+1702163340000,51.952,52.034,51.916,52.013,2219.2
+1702163400000,52.016,52.18,51.999,52.025,8307.6
+1702163460000,52.029,52.085,51.958,52.032,5820.4
+1702163520000,52.032,52.047,51.938,51.95,4254.6
+1702163580000,51.955,51.974,51.879,51.885,5241.3
+1702163640000,51.885,51.924,51.829,51.924,5812.9
+1702163700000,51.921,52.054,51.915,51.925,4242.4
+1702163760000,51.921,52.023,51.921,52.009,2909.7
+1702163820000,52.013,52.058,51.954,51.954,4418.6
+1702163880000,51.954,51.994,51.841,51.87,6702.6
+1702163940000,51.869,51.89,51.728,51.842,7923.0
+1702164000000,51.843,51.897,51.72,51.771,9246.9
+1702164060000,51.771,51.8,51.64,51.702,9052.3
+1702164120000,51.702,51.731,51.618,51.67,5452.7
+1702164180000,51.666,51.74,51.56,51.631,10343.9
+1702164240000,51.618,51.66,51.567,51.589,5325.3
+1702164300000,51.586,51.68,51.56,51.632,7017.4
+1702164360000,51.632,51.64,51.564,51.583,4879.2
+1702164420000,51.583,51.602,51.413,51.543,27865.6
+1702164480000,51.544,51.578,51.424,51.437,8153.0
+1702164540000,51.438,51.438,51.234,51.398,16557.0
+1702164600000,51.392,51.536,51.386,51.498,10693.8
+1702164660000,51.499,51.522,51.101,51.135,28344.7
+1702164720000,51.139,51.183,50.7,50.936,79391.3
+1702164780000,50.932,50.965,50.5,50.818,57887.7
+1702164840000,50.818,50.926,50.633,50.841,29355.2
+1702164900000,50.84,50.952,50.713,50.714,20494.8
+1702164960000,50.714,51.0,50.69,50.964,18189.9
+1702165020000,50.964,51.052,50.936,50.977,19724.4
+1702165080000,50.974,51.066,50.948,50.965,11775.4
+1702165140000,50.966,51.063,50.821,51.036,17315.2
+1702165200000,51.035,51.057,50.85,50.981,10299.1
+1702165260000,50.984,51.061,50.959,51.041,9705.3
+1702165320000,51.035,51.075,51.002,51.021,5446.9
+1702165380000,51.021,51.035,50.9,50.997,5885.8
+1702165440000,50.998,50.999,50.906,50.996,4869.1
+1702165500000,50.999,51.072,50.785,50.789,12865.6
+1702165560000,50.789,51.075,50.707,51.041,16532.9
+1702165620000,51.034,51.157,50.913,50.999,16410.5
+1702165680000,50.999,51.129,50.924,50.959,9258.0
+1702165740000,50.959,51.099,50.934,51.048,7909.5
+1702165800000,51.053,51.099,51.0,51.017,6625.0
+1702165860000,51.017,51.08,50.99,51.041,7357.1
+1702165920000,51.04,51.074,50.968,50.989,6954.1
+1702165980000,50.988,51.006,50.662,50.821,29404.7
+1702166040000,50.82,50.875,50.738,50.754,13014.2
+1702166100000,50.752,50.808,50.689,50.724,7771.4
+1702166160000,50.725,50.844,50.712,50.844,6985.6
+1702166220000,50.844,50.875,50.775,50.86,8124.3
+1702166280000,50.859,50.963,50.844,50.936,5154.6
+1702166340000,50.935,50.976,50.88,50.885,4543.8
+1702166400000,50.89,51.143,50.886,51.096,16699.2
+1702166460000,51.088,51.304,51.078,51.253,17976.7
+1702166520000,51.255,51.398,51.191,51.306,14059.0
+1702166580000,51.312,51.359,51.283,51.283,7978.8
+1702166640000,51.284,51.323,51.226,51.268,8729.8
+1702166700000,51.268,51.281,51.121,51.138,7895.6
+1702166760000,51.129,51.234,51.088,51.103,9146.6
+1702166820000,51.108,51.152,50.91,50.919,12901.4
+1702166880000,50.919,50.98,50.837,50.974,12844.1
+1702166940000,50.975,51.044,50.941,50.98,10247.2
+1702167000000,50.986,50.999,50.82,50.824,7827.9
+1702167060000,50.831,50.91,50.758,50.844,12013.1
+1702167120000,50.836,51.145,50.783,51.09,12184.3
+1702167180000,51.089,51.182,50.99,51.117,8644.6
+1702167240000,51.11,51.161,51.048,51.093,5226.1
+1702167300000,51.094,51.175,51.042,51.069,5509.5
+1702167360000,51.055,51.076,50.955,50.992,5402.7
+1702167420000,50.985,51.075,50.934,51.069,4770.5
+1702167480000,51.069,51.187,51.043,51.186,6043.0
+1702167540000,51.186,51.279,51.163,51.272,7595.4
+1702167600000,51.273,51.325,51.227,51.306,9670.7
+1702167660000,51.305,51.366,51.181,51.182,11550.7
+1702167720000,51.181,51.305,51.169,51.204,5229.1
+1702167780000,51.211,51.299,51.189,51.274,6732.3
+1702167840000,51.261,51.32,51.244,51.28,3936.7
+1702167900000,51.282,51.396,51.255,51.381,4318.2
+1702167960000,51.384,51.512,51.307,51.307,10033.0
+1702168020000,51.307,51.375,51.305,51.333,4269.3
+1702168080000,51.336,51.389,51.235,51.35,7533.6
+1702168140000,51.349,51.434,51.307,51.335,7254.5
+1702168200000,51.338,51.459,51.302,51.407,5421.6
+1702168260000,51.402,51.49,51.36,51.429,4126.7
+1702168320000,51.426,51.488,51.392,51.487,5058.7
+1702168380000,51.478,51.589,51.464,51.546,7078.2
+1702168440000,51.55,51.595,51.54,51.56,4583.3
+1702168500000,51.562,51.748,51.552,51.672,18884.0
+1702168560000,51.673,51.834,51.661,51.814,9746.6
+1702168620000,51.812,52.026,51.788,51.829,28450.8
+1702168680000,51.828,51.828,51.45,51.462,26193.9
+1702168740000,51.459,51.58,51.351,51.574,11447.3
+1702168800000,51.573,51.628,51.368,51.477,11697.4
+1702168860000,51.477,51.482,51.368,51.387,3649.1
+1702168920000,51.393,51.422,51.313,51.328,6540.5
+1702168980000,51.33,51.348,51.219,51.307,7948.8
+1702169040000,51.306,51.356,51.242,51.351,4138.8
+1702169100000,51.357,51.464,51.356,51.407,8374.9
+1702169160000,51.403,51.409,51.262,51.315,7736.3
+1702169220000,51.302,51.346,51.175,51.319,5810.8
+1702169280000,51.324,51.34,51.237,51.317,3665.4
+1702169340000,51.311,51.366,51.293,51.366,1954.3
+1702169400000,51.368,51.424,51.327,51.358,4378.7
+1702169460000,51.358,51.515,51.345,51.439,4937.8
+1702169520000,51.44,51.486,51.355,51.389,8850.6
+1702169580000,51.395,51.555,51.372,51.525,4722.4
+1702169640000,51.525,51.621,51.505,51.598,6681.5
+1702169700000,51.597,51.659,51.582,51.635,3994.5
+1702169760000,51.636,51.68,51.586,51.603,3644.1
+1702169820000,51.612,51.669,51.606,51.616,2418.3
+1702169880000,51.616,51.625,51.474,51.58,5003.4
+1702169940000,51.572,51.59,51.493,51.542,3211.7
+1702170000000,51.542,51.616,51.476,51.48,4310.1
+1702170060000,51.481,51.555,51.424,51.53,7126.4
+1702170120000,51.531,51.542,51.372,51.395,5066.7
+1702170180000,51.392,51.414,51.301,51.328,5358.3
+1702170240000,51.341,51.416,51.313,51.332,4887.1
+1702170300000,51.339,51.4,51.314,51.345,4758.3
+1702170360000,51.345,51.395,51.291,51.297,4635.0
+1702170420000,51.291,51.336,51.268,51.279,4926.0
+1702170480000,51.278,51.344,51.257,51.332,5170.6
+1702170540000,51.333,51.356,51.3,51.351,4403.6
+1702170600000,51.353,51.42,51.311,51.386,5959.4
+1702170660000,51.389,51.439,51.342,51.418,2705.4
+1702170720000,51.418,51.418,51.352,51.385,1787.1
+1702170780000,51.383,51.422,51.355,51.363,2118.4
+1702170840000,51.366,51.385,51.286,51.304,3936.7
+1702170900000,51.302,51.322,50.944,51.013,24343.2
+1702170960000,51.013,51.123,50.942,51.105,14866.3
+1702171020000,51.104,51.232,51.08,51.195,6554.9
+1702171080000,51.195,51.262,51.181,51.207,7922.2
+1702171140000,51.207,51.222,51.167,51.187,3817.7
+1702171200000,51.193,51.36,51.186,51.354,5666.7
+1702171260000,51.353,51.501,51.346,51.464,10009.4
+1702171320000,51.464,51.582,51.457,51.521,7570.5
+1702171380000,51.521,51.556,51.435,51.443,7151.6
+1702171440000,51.442,51.466,51.403,51.433,2736.6
+1702171500000,51.433,51.469,51.42,51.437,2755.3
+1702171560000,51.438,51.507,51.414,51.47,3778.0
+1702171620000,51.47,51.574,51.453,51.534,3633.9
+1702171680000,51.536,51.6,51.529,51.579,3569.8
+1702171740000,51.585,51.614,51.518,51.548,4757.7
+1702171800000,51.56,51.63,51.516,51.536,4801.1
+1702171860000,51.548,51.578,51.437,51.484,6085.8
+1702171920000,51.485,51.524,51.435,51.445,4098.3
+1702171980000,51.447,51.486,51.323,51.389,5416.3
+1702172040000,51.389,51.43,51.3,51.33,6516.1
+1702172100000,51.334,51.348,51.271,51.342,3071.1
+1702172160000,51.345,51.4,51.276,51.371,2958.5
+1702172220000,51.37,51.376,51.196,51.291,6014.7
+1702172280000,51.29,51.316,51.267,51.297,2296.4
+1702172340000,51.296,51.306,51.15,51.171,5433.6
+1702172400000,51.17,51.3,51.164,51.184,4865.7
+1702172460000,51.183,51.245,51.161,51.182,4025.3
+1702172520000,51.175,51.199,51.151,51.19,3063.2
+1702172580000,51.19,51.2,51.053,51.083,9417.2
+1702172640000,51.094,51.157,51.08,51.121,3432.6
+1702172700000,51.121,51.154,51.091,51.092,3466.3
+1702172760000,51.091,51.1,51.025,51.062,5628.5
+1702172820000,51.064,51.088,50.964,50.998,16931.7
+1702172880000,50.999,51.033,50.958,50.968,8764.9
+1702172940000,50.977,50.989,50.9,50.92,6564.5
+1702173000000,50.919,51.166,50.9,51.16,12966.5
+1702173060000,51.164,51.164,50.98,51.09,13860.7
+1702173120000,51.08,51.126,50.9,50.906,7360.4
+1702173180000,50.906,50.994,50.89,50.988,12121.2
+1702173240000,50.987,51.023,50.941,50.951,4051.1
+1702173300000,50.948,50.981,50.717,50.884,25242.5
+1702173360000,50.883,51.006,50.849,50.994,9323.0
+1702173420000,50.996,51.002,50.89,51.002,9806.0
+1702173480000,51.002,51.028,50.928,50.975,7394.0
+1702173540000,50.977,51.029,50.957,50.976,3015.5
+1702173600000,50.973,51.172,50.959,51.158,8395.8
+1702173660000,51.162,51.163,51.017,51.018,6180.2
+1702173720000,51.019,51.098,51.008,51.024,4177.7
+1702173780000,51.024,51.07,51.015,51.034,2561.4
+1702173840000,51.031,51.039,50.95,50.966,7163.8
+1702173900000,50.974,51.027,50.923,50.967,6329.9
+1702173960000,50.968,51.006,50.747,50.753,6560.5
+1702174020000,50.752,50.83,50.053,50.359,112026.5
+1702174080000,50.363,50.471,50.281,50.436,27020.4
+1702174140000,50.439,50.529,50.427,50.477,14778.6
+1702174200000,50.477,50.499,50.442,50.479,7888.6
+1702174260000,50.483,50.486,50.311,50.356,11211.1
+1702174320000,50.359,50.415,50.337,50.395,12485.7
+1702174380000,50.395,50.438,50.32,50.332,5942.6
+1702174440000,50.333,50.389,50.291,50.292,9245.9
+1702174500000,50.298,50.355,49.515,49.772,124305.1
+1702174560000,49.774,50.044,49.713,49.922,39626.7
+1702174620000,49.915,50.022,49.883,50.01,18648.9
+1702174680000,50.01,50.176,49.99,50.002,13256.5
+1702174740000,49.992,50.064,49.91,49.91,11632.2
+1702174800000,49.926,50.197,49.915,50.185,16876.8
+1702174860000,50.185,50.185,50.016,50.027,13001.6
+1702174920000,50.027,50.311,50.01,50.268,17664.3
+1702174980000,50.274,50.35,50.181,50.192,11115.3
+1702175040000,50.193,50.292,50.181,50.192,7939.9
+1702175100000,50.188,50.334,50.179,50.306,6703.0
+1702175160000,50.304,50.347,50.245,50.26,10202.9
+1702175220000,50.256,50.35,50.234,50.234,6561.2
+1702175280000,50.234,50.348,50.219,50.247,5988.9
+1702175340000,50.248,50.42,50.226,50.414,10905.6
+1702175400000,50.414,50.558,50.376,50.429,22139.3
+1702175460000,50.427,50.557,50.335,50.362,8021.8
+1702175520000,50.362,50.45,50.331,50.402,8657.0
+1702175580000,50.403,50.467,50.346,50.373,4025.2
+1702175640000,50.371,50.499,50.347,50.479,4141.8
+1702175700000,50.482,50.577,50.465,50.555,5721.8
+1702175760000,50.557,50.717,50.52,50.689,12698.6
+1702175820000,50.694,50.841,50.633,50.805,23932.5
+1702175880000,50.802,50.81,50.644,50.667,8312.5
+1702175940000,50.674,50.884,50.662,50.841,14748.6
+1702176000000,50.839,51.035,50.81,51.028,19688.5
+1702176060000,51.028,51.123,50.901,50.91,21454.9
+1702176120000,50.909,50.995,50.9,50.94,6230.8
+1702176180000,50.935,50.948,50.842,50.904,8134.2
+1702176240000,50.9,50.935,50.801,50.854,5490.0
+1702176300000,50.854,50.925,50.827,50.827,4493.5
+1702176360000,50.828,50.866,50.78,50.787,6668.0
+1702176420000,50.789,50.81,50.703,50.776,6770.4
+1702176480000,50.777,50.855,50.704,50.788,5496.8
+1702176540000,50.788,50.788,50.71,50.726,4337.3
+1702176600000,50.728,50.82,50.698,50.807,4432.8
+1702176660000,50.813,50.964,50.779,50.956,7221.7
+1702176720000,50.95,51.017,50.854,50.855,16620.3
+1702176780000,50.856,51.005,50.824,50.858,9984.1
+1702176840000,50.871,50.961,50.838,50.86,5192.0
+1702176900000,50.861,50.901,50.8,50.812,7386.5
+1702176960000,50.811,50.883,50.738,50.762,4971.0
+1702177020000,50.754,50.763,50.644,50.644,10882.0
+1702177080000,50.643,50.73,50.633,50.665,3769.5
+1702177140000,50.665,50.717,50.662,50.676,4669.0
+1702177200000,50.678,50.769,50.669,50.764,8583.4
+1702177260000,50.768,50.959,50.749,50.95,8456.1
+1702177320000,50.945,51.042,50.884,50.904,11573.4
+1702177380000,50.9,50.975,50.84,50.897,4838.0
+1702177440000,50.896,50.945,50.807,50.818,5346.5
+1702177500000,50.816,50.929,50.766,50.929,5715.0
+1702177560000,50.929,50.987,50.899,50.948,5011.7
+1702177620000,50.947,50.95,50.835,50.847,4210.1
+1702177680000,50.839,50.886,50.779,50.8,2970.9
+1702177740000,50.8,50.839,50.791,50.807,1431.1
+1702177800000,50.808,50.878,50.766,50.787,5758.6
+1702177860000,50.78,50.839,50.705,50.726,7739.0
+1702177920000,50.723,50.805,50.705,50.77,2540.8
+1702177980000,50.781,50.825,50.751,50.803,4243.4
+1702178040000,50.803,50.814,50.75,50.753,1847.2
+1702178100000,50.753,50.818,50.7,50.731,4777.6
+1702178160000,50.731,50.749,50.65,50.674,5614.6
+1702178220000,50.674,50.676,50.556,50.593,10003.5
+1702178280000,50.591,50.615,50.554,50.578,5755.1
+1702178340000,50.579,50.627,50.563,50.613,4458.4
+1702178400000,50.611,50.645,50.587,50.638,3346.6
+1702178460000,50.64,50.68,50.62,50.664,3840.5
+1702178520000,50.665,50.675,50.612,50.62,3633.2
+1702178580000,50.616,50.656,50.575,50.577,3466.2
+1702178640000,50.579,50.608,50.563,50.572,3881.9
+1702178700000,50.572,50.635,50.52,50.559,10904.8
+1702178760000,50.56,50.592,50.542,50.562,4393.0
+1702178820000,50.562,50.594,50.451,50.523,23629.8
+1702178880000,50.527,50.597,50.487,50.524,13158.5
+1702178940000,50.524,50.592,50.523,50.576,2405.3
+1702179000000,50.576,50.66,50.575,50.636,6524.2
+1702179060000,50.645,50.77,50.634,50.725,8621.3
+1702179120000,50.718,50.789,50.71,50.782,3703.1
+1702179180000,50.777,50.8,50.748,50.793,5084.6
+1702179240000,50.794,50.818,50.722,50.747,5260.9
+1702179300000,50.752,50.802,50.748,50.794,2667.3
+1702179360000,50.794,50.829,50.695,50.717,6483.5
+1702179420000,50.717,50.748,50.6,50.6,2554.2
+1702179480000,50.601,50.614,50.502,50.506,8863.2
+1702179540000,50.511,50.61,50.511,50.539,6293.4
+1702179600000,50.538,50.581,50.429,50.532,10967.6
+1702179660000,50.533,50.572,50.515,50.54,3514.4
+1702179720000,50.538,50.588,50.526,50.586,2262.3
+1702179780000,50.586,50.68,50.571,50.628,6200.9
+1702179840000,50.628,50.639,50.544,50.556,2005.1
+1702179900000,50.551,50.596,50.541,50.568,3516.9
+1702179960000,50.57,50.592,50.543,50.557,3538.3
+1702180020000,50.557,50.6,50.543,50.558,2326.8
+1702180080000,50.557,50.599,50.53,50.547,3004.8
+1702180140000,50.547,50.574,50.506,50.544,2999.1
+1702180200000,50.545,50.656,50.526,50.64,3949.2
+1702180260000,50.638,50.7,50.624,50.7,4056.1
+1702180320000,50.7,50.805,50.661,50.751,7734.6
+1702180380000,50.755,50.775,50.683,50.774,3199.8
+1702180440000,50.774,50.891,50.75,50.863,8583.5
+1702180500000,50.862,50.91,50.81,50.81,7987.3
+1702180560000,50.811,50.909,50.8,50.821,5672.8
+1702180620000,50.823,51.001,50.821,50.976,10372.1
+1702180680000,50.974,51.02,50.918,50.962,9879.2
+1702180740000,50.962,50.988,50.906,50.911,3922.0
+1702180800000,50.912,51.035,50.912,50.974,9142.6
+1702180860000,50.971,51.008,50.896,50.94,7987.5
+1702180920000,50.944,50.953,50.844,50.886,9638.0
+1702180980000,50.883,50.886,50.816,50.816,2852.9
+1702181040000,50.823,50.848,50.72,50.848,7097.7
+1702181100000,50.849,50.871,50.805,50.805,2484.2
+1702181160000,50.804,50.84,50.75,50.759,3730.6
+1702181220000,50.757,50.819,50.694,50.722,6381.3
+1702181280000,50.722,50.733,50.63,50.657,6918.0
+1702181340000,50.656,50.718,50.6,50.656,5796.4
+1702181400000,50.655,50.692,50.552,50.567,7299.5
+1702181460000,50.568,50.648,50.558,50.575,4685.2
+1702181520000,50.572,50.608,50.542,50.566,3876.5
+1702181580000,50.566,50.569,50.51,50.567,5240.7
+1702181640000,50.559,50.6,50.55,50.585,3625.4
+1702181700000,50.589,50.674,50.578,50.58,3249.4
+1702181760000,50.578,50.592,50.459,50.464,11282.5
+1702181820000,50.464,50.553,50.443,50.543,8246.3
+1702181880000,50.543,50.576,50.514,50.553,5360.6
+1702181940000,50.547,50.573,50.464,50.475,9117.8
+1702182000000,50.474,50.549,50.2,50.307,30581.3
+1702182060000,50.31,50.423,50.09,50.357,37738.5
+1702182120000,50.35,50.532,50.337,50.532,8960.2
+1702182180000,50.507,50.599,50.411,50.531,12695.7
+1702182240000,50.531,50.612,50.507,50.528,8106.5
+1702182300000,50.537,50.605,50.496,50.55,5622.7
+1702182360000,50.549,50.591,50.546,50.553,5201.6
+1702182420000,50.553,50.585,50.535,50.556,4921.5
+1702182480000,50.554,50.598,50.53,50.559,5751.5
+1702182540000,50.555,50.587,50.517,50.558,5799.0
+1702182600000,50.557,50.59,50.525,50.569,4413.3
+1702182660000,50.569,50.584,50.508,50.536,4299.1
+1702182720000,50.536,50.735,50.485,50.725,11968.5
+1702182780000,50.726,50.817,50.717,50.812,7519.3
+1702182840000,50.812,50.861,50.734,50.764,4319.1
+1702182900000,50.767,50.894,50.767,50.827,4064.5
+1702182960000,50.827,50.911,50.817,50.9,4653.2
+1702183020000,50.9,51.0,50.886,50.973,12489.3
+1702183080000,50.979,51.002,50.935,50.961,7088.3
+1702183140000,50.956,50.99,50.894,50.907,5332.6
+1702183200000,50.907,51.158,50.901,51.089,21282.4
+1702183260000,51.092,51.132,51.042,51.109,10984.3
+1702183320000,51.109,51.124,51.036,51.045,8835.0
+1702183380000,51.044,51.131,51.014,51.127,5804.5
+1702183440000,51.128,51.162,51.046,51.162,5857.9
+1702183500000,51.161,51.25,51.112,51.217,13280.7
+1702183560000,51.218,51.25,51.016,51.016,9624.0
+1702183620000,51.016,51.181,51.0,51.142,7115.8
+1702183680000,51.137,51.158,51.04,51.059,9481.1
+1702183740000,51.054,51.069,50.901,50.971,14072.7
+1702183800000,50.967,51.029,50.96,50.963,4465.9
+1702183860000,50.965,51.012,50.928,50.93,4491.1
+1702183920000,50.935,50.964,50.884,50.896,6013.5
+1702183980000,50.892,50.983,50.88,50.958,7347.7
+1702184040000,50.959,51.016,50.939,51.016,2225.6
+1702184100000,51.018,51.125,51.001,51.014,7296.0
+1702184160000,51.016,51.187,51.013,51.118,5347.1
+1702184220000,51.116,51.284,51.103,51.205,18292.8
+1702184280000,51.206,51.263,51.2,51.239,6257.1
+1702184340000,51.249,51.269,51.198,51.222,4739.1
+1702184400000,51.218,51.28,51.187,51.198,8542.2
+1702184460000,51.198,51.219,51.102,51.129,6484.4
+1702184520000,51.129,51.156,51.096,51.116,3510.7
+1702184580000,51.114,51.295,51.114,51.295,10974.2
+1702184640000,51.272,51.296,51.165,51.173,5361.5
+1702184700000,51.172,51.26,51.13,51.254,6737.5
+1702184760000,51.256,51.29,51.215,51.26,4765.6
+1702184820000,51.257,51.413,51.236,51.289,15664.5
+1702184880000,51.286,51.29,51.152,51.152,3683.6
+1702184940000,51.151,51.17,51.091,51.107,5929.2
+1702185000000,51.107,51.146,51.074,51.123,5617.0
+1702185060000,51.126,51.183,51.106,51.173,2623.7
+1702185120000,51.165,51.273,51.144,51.233,6202.0
+1702185180000,51.239,51.266,51.202,51.234,5104.1
+1702185240000,51.231,51.233,51.091,51.123,4950.5
+1702185300000,51.128,51.167,51.013,51.043,6732.6
+1702185360000,51.045,51.079,50.97,51.044,10180.7
+1702185420000,51.045,51.066,50.975,51.002,3400.0
+1702185480000,51.001,51.063,50.966,51.03,6812.0
+1702185540000,51.027,51.117,50.998,51.089,5730.0
+1702185600000,51.088,51.103,50.986,51.026,2708.8
+1702185660000,51.027,51.125,51.027,51.12,3978.1
+1702185720000,51.122,51.288,51.121,51.274,7983.2
+1702185780000,51.278,51.322,51.184,51.192,4392.5
+1702185840000,51.184,51.215,51.128,51.175,3531.3
+1702185900000,51.174,51.175,51.099,51.111,2642.1
+1702185960000,51.108,51.196,51.098,51.18,4485.9
+1702186020000,51.179,51.2,51.141,51.176,2462.3
+1702186080000,51.173,51.196,51.106,51.166,2864.7
+1702186140000,51.165,51.19,51.125,51.159,1982.2
+1702186200000,51.159,51.2,51.157,51.2,1387.9
+1702186260000,51.2,51.26,51.181,51.255,4741.3
+1702186320000,51.254,51.325,51.21,51.25,7134.1
+1702186380000,51.25,51.25,51.124,51.156,4780.2
+1702186440000,51.158,51.211,51.133,51.138,4126.1
+1702186500000,51.14,51.143,51.036,51.059,4730.5
+1702186560000,51.056,51.093,51.0,51.028,6764.9
+1702186620000,51.027,51.193,51.013,51.181,4924.3
+1702186680000,51.182,51.247,51.166,51.235,2808.8
+1702186740000,51.24,51.249,51.166,51.196,2096.7
+1702186800000,51.187,51.201,51.051,51.072,2679.8
+1702186860000,51.063,51.12,51.039,51.064,3863.5
+1702186920000,51.06,51.149,51.055,51.144,5995.5
+1702186980000,51.144,51.189,51.062,51.087,4651.5
+1702187040000,51.084,51.11,51.036,51.073,3152.4
+1702187100000,51.073,51.11,51.055,51.109,4275.5
+1702187160000,51.108,51.198,51.006,51.059,10029.8
+1702187220000,51.06,51.101,51.052,51.068,3155.7
+1702187280000,51.067,51.08,50.925,50.995,15756.0
+1702187340000,50.992,51.008,50.831,50.91,13027.9
+1702187400000,50.911,50.975,50.751,50.926,23081.8
+1702187460000,50.932,51.012,50.895,51.006,7204.0
+1702187520000,51.007,51.016,50.898,50.908,3729.2
+1702187580000,50.908,50.979,50.878,50.979,3375.3
+1702187640000,50.98,51.11,50.972,51.109,3398.6
+1702187700000,51.109,51.217,51.091,51.217,5921.1
+1702187760000,51.217,51.3,51.18,51.2,9846.4
+1702187820000,51.2,51.216,51.096,51.121,5021.6
+1702187880000,51.12,51.13,51.03,51.082,2129.7
+1702187940000,51.084,51.234,51.082,51.223,2859.8
+1702188000000,51.228,51.276,51.107,51.107,8232.0
+1702188060000,51.112,51.133,51.036,51.036,3213.4
+1702188120000,51.036,51.12,51.027,51.077,3437.9
+1702188180000,51.076,51.077,50.975,51.061,3439.2
+1702188240000,51.069,51.096,51.039,51.092,2375.0
+1702188300000,51.092,51.095,50.966,50.977,5278.9
+1702188360000,50.973,50.991,50.937,50.94,2553.3
+1702188420000,50.941,50.977,50.9,50.942,3741.8
+1702188480000,50.939,50.972,50.828,50.872,5075.0
+1702188540000,50.872,50.954,50.861,50.873,2923.0
+1702188600000,50.872,50.953,50.86,50.919,2295.6
+1702188660000,50.919,50.944,50.833,50.852,6208.0
+1702188720000,50.843,50.914,50.801,50.906,6012.4
+1702188780000,50.906,50.922,50.753,50.781,6269.9
+1702188840000,50.779,50.851,50.779,50.837,3507.4
+1702188900000,50.834,50.863,50.686,50.719,7876.8
+1702188960000,50.717,50.818,50.684,50.775,4917.1
+1702189020000,50.775,50.796,50.715,50.768,3615.4
+1702189080000,50.762,50.762,50.632,50.662,8661.7
+1702189140000,50.672,50.696,50.62,50.669,5702.3
+1702189200000,50.67,50.762,50.642,50.649,4717.8
+1702189260000,50.65,50.693,50.55,50.604,10038.9
+1702189320000,50.603,50.861,50.603,50.779,11244.3
+1702189380000,50.775,50.775,50.652,50.707,7172.9
+1702189440000,50.706,50.707,50.62,50.665,5148.5
+1702189500000,50.663,50.694,50.517,50.612,16876.4
+1702189560000,50.607,50.649,50.575,50.635,3921.4
+1702189620000,50.637,50.717,50.606,50.636,4532.2
+1702189680000,50.634,50.648,50.537,50.554,5269.1
+1702189740000,50.554,50.626,50.507,50.603,5125.8
+1702189800000,50.603,50.621,50.531,50.547,6137.0
+1702189860000,50.547,50.575,50.5,50.562,6858.7
+1702189920000,50.56,50.606,50.451,50.457,8207.7
+1702189980000,50.457,50.52,50.381,50.503,10423.9
+1702190040000,50.503,50.549,50.475,50.542,3344.9
+1702190100000,50.543,50.581,50.446,50.476,6396.0
+1702190160000,50.476,50.548,50.431,50.474,11837.5
+1702190220000,50.473,50.481,50.362,50.381,9589.6
+1702190280000,50.382,50.401,50.312,50.358,11040.1
+1702190340000,50.361,50.396,50.221,50.332,16221.6
+1702190400000,50.323,50.384,50.05,50.079,20239.9
+1702190460000,50.082,50.305,50.0,50.281,25306.4
+1702190520000,50.277,50.4,50.237,50.384,12098.5
+1702190580000,50.383,50.386,50.252,50.325,5372.0
+1702190640000,50.331,50.352,50.258,50.352,5862.9
+1702190700000,50.352,50.465,50.311,50.433,6938.8
+1702190760000,50.434,50.44,50.307,50.321,8084.7
+1702190820000,50.321,50.37,50.189,50.2,15320.2
+1702190880000,50.2,50.214,50.0,50.015,29476.6
+1702190940000,50.018,50.055,49.825,49.924,28524.7
+1702191000000,49.922,50.034,49.8,49.825,17249.8
+1702191060000,49.823,49.915,49.792,49.897,14011.4
+1702191120000,49.897,49.903,49.654,49.728,22110.1
+1702191180000,49.728,49.917,49.672,49.917,11640.1
+1702191240000,49.917,49.923,49.617,49.808,53233.0
+1702191300000,49.804,49.835,49.719,49.749,9674.4
+1702191360000,49.75,49.839,49.7,49.832,12973.4
+1702191420000,49.829,49.947,49.795,49.831,11726.6
+1702191480000,49.828,49.878,49.801,49.814,6106.2
+1702191540000,49.811,49.837,49.761,49.784,7777.2
+1702191600000,49.784,49.908,49.765,49.891,9529.6
+1702191660000,49.891,49.949,49.777,49.798,10693.8
+1702191720000,49.797,49.815,49.526,49.571,40542.2
+1702191780000,49.571,49.64,49.327,49.492,46582.6
+1702191840000,49.489,49.649,49.489,49.546,10578.2
+1702191900000,49.538,49.647,49.533,49.556,10395.7
+1702191960000,49.56,49.56,49.46,49.464,10150.2
+1702192020000,49.465,49.476,49.264,49.385,29852.7
+1702192080000,49.379,49.402,49.067,49.267,36796.2
+1702192140000,49.268,49.318,49.181,49.266,14270.4
+1702192200000,49.267,49.403,49.181,49.384,16787.7
+1702192260000,49.38,49.403,49.354,49.369,7204.6
+1702192320000,49.375,49.493,49.371,49.476,10312.3
+1702192380000,49.472,49.533,49.334,49.343,10279.3
+1702192440000,49.343,49.405,49.324,49.379,7802.1
+1702192500000,49.377,49.467,49.372,49.426,8739.3
+1702192560000,49.426,49.438,49.279,49.314,7371.6
+1702192620000,49.314,49.336,49.074,49.083,19115.1
+1702192680000,49.084,49.154,48.798,49.032,63412.7
+1702192740000,49.04,49.247,49.011,49.176,23168.4
+1702192800000,49.178,49.208,49.032,49.061,10872.2
+1702192860000,49.062,49.118,49.03,49.098,11466.4
+1702192920000,49.103,49.264,49.074,49.208,15231.9
+1702192980000,49.208,49.277,49.162,49.233,9526.8
+1702193040000,49.232,49.24,49.145,49.169,13491.1
+1702193100000,49.168,49.3,49.099,49.3,15779.5
+1702193160000,49.301,49.35,49.241,49.271,12568.9
+1702193220000,49.272,49.349,49.262,49.268,9233.3
+1702193280000,49.269,49.283,49.213,49.257,7670.3
+1702193340000,49.257,49.335,49.247,49.255,6989.1
+1702193400000,49.258,49.318,49.239,49.305,7923.8
+1702193460000,49.303,49.319,49.244,49.294,6900.6
+1702193520000,49.294,49.294,49.203,49.21,6270.4
+1702193580000,49.217,49.23,49.041,49.057,13812.9
+1702193640000,49.049,49.077,48.935,48.947,17441.1
+1702193700000,48.945,49.085,48.678,49.073,50912.9
+1702193760000,49.076,49.077,48.894,48.973,14618.0
+1702193820000,48.974,49.004,48.66,48.89,31345.7
+1702193880000,48.889,48.93,48.809,48.917,9835.9
+1702193940000,48.914,49.01,48.889,49.01,10726.9
+1702194000000,49.01,49.145,48.981,49.142,9952.5
+1702194060000,49.139,49.18,49.008,49.179,15390.0
+1702194120000,49.172,49.2,49.051,49.189,16532.7
+1702194180000,49.189,49.305,49.079,49.233,22859.6
+1702194240000,49.233,49.328,49.201,49.303,15242.7
+1702194300000,49.302,49.4,49.286,49.397,15646.5
+1702194360000,49.39,49.599,49.343,49.533,31849.3
+1702194420000,49.518,49.712,49.445,49.71,24829.6
+1702194480000,49.711,49.806,49.641,49.701,28908.9
+1702194540000,49.714,49.751,49.506,49.508,18475.7
+1702194600000,49.507,49.572,49.417,49.445,11906.0
+1702194660000,49.433,49.638,49.387,49.591,14362.1
+1702194720000,49.594,49.614,49.339,49.347,19225.0
+1702194780000,49.347,49.5,49.325,49.456,9082.6
+1702194840000,49.446,49.498,49.404,49.45,4455.4
+1702194900000,49.45,49.5,49.409,49.5,5439.8
+1702194960000,49.497,49.582,49.382,49.546,15329.6
+1702195020000,49.539,49.539,49.4,49.408,7999.8
+1702195080000,49.408,49.459,49.371,49.425,6625.2
+1702195140000,49.426,49.446,49.306,49.335,8406.9
+1702195200000,49.335,49.46,49.204,49.22,22300.5
+1702195260000,49.22,49.385,49.0,49.327,34902.1
+1702195320000,49.326,49.595,49.319,49.533,19921.4
+1702195380000,49.534,49.573,49.4,49.404,10963.5
+1702195440000,49.404,49.442,49.315,49.423,9678.3
+1702195500000,49.423,49.43,49.313,49.376,14130.3
+1702195560000,49.38,49.487,49.365,49.467,7228.9
+1702195620000,49.467,49.5,49.416,49.424,8933.1
+1702195680000,49.424,49.544,49.402,49.503,15946.8
+1702195740000,49.506,49.589,49.469,49.539,10566.9
+1702195800000,49.544,49.655,49.534,49.643,14564.0
+1702195860000,49.632,49.641,49.446,49.56,9122.4
+1702195920000,49.562,49.595,49.5,49.569,4296.8
+1702195980000,49.566,49.64,49.475,49.48,10429.5
+1702196040000,49.476,49.607,49.417,49.531,9740.1
+1702196100000,49.524,49.621,49.433,49.448,9118.3
+1702196160000,49.449,49.555,49.38,49.498,10652.3
+1702196220000,49.498,49.557,49.423,49.457,5501.3
+1702196280000,49.457,49.495,49.413,49.443,5269.6
+1702196340000,49.45,49.555,49.435,49.498,5713.1
+1702196400000,49.496,49.559,49.45,49.531,4240.6
+1702196460000,49.531,49.632,49.486,49.619,7181.2
+1702196520000,49.615,49.623,49.447,49.46,9287.5
+1702196580000,49.46,49.5,49.3,49.3,12006.4
+1702196640000,49.31,49.333,49.192,49.316,14870.7
+1702196700000,49.323,49.346,49.174,49.243,8239.1
+1702196760000,49.243,49.254,49.047,49.239,20729.3
+1702196820000,49.237,49.387,49.227,49.357,8560.2
+1702196880000,49.355,49.389,49.29,49.313,6084.2
+1702196940000,49.314,49.385,49.277,49.353,6863.1
+1702197000000,49.353,49.439,49.288,49.301,9877.2
+1702197060000,49.302,49.551,49.233,49.551,19842.2
+1702197120000,49.543,49.7,49.486,49.599,23790.3
+1702197180000,49.589,49.7,49.481,49.562,12984.1
+1702197240000,49.562,49.67,49.542,49.564,9132.9
+1702197300000,49.562,49.633,49.5,49.549,12541.3
+1702197360000,49.548,49.588,49.457,49.557,8389.6
+1702197420000,49.557,49.564,49.48,49.56,7281.8
+1702197480000,49.561,49.7,49.549,49.668,9913.8
+1702197540000,49.666,49.832,49.638,49.771,16192.9
+1702197600000,49.774,49.787,49.651,49.739,7046.2
+1702197660000,49.735,49.745,49.572,49.601,10737.8
+1702197720000,49.608,49.732,49.6,49.685,5849.1
+1702197780000,49.676,49.736,49.644,49.678,4676.6
+1702197840000,49.675,49.68,49.594,49.6,3952.1
+1702197900000,49.601,49.875,49.58,49.839,11110.7
+1702197960000,49.839,49.994,49.767,49.972,19899.8
+1702198020000,49.973,50.007,49.831,49.879,20703.9
+1702198080000,49.881,50.009,49.807,49.948,18334.2
+1702198140000,49.947,49.958,49.825,49.927,8534.7
+1702198200000,49.924,50.059,49.885,49.895,14094.0
+1702198260000,49.893,50.205,49.871,50.02,26238.1
+1702198320000,50.021,50.201,50.016,50.116,15951.9
+1702198380000,50.119,50.13,50.02,50.091,11755.0
+1702198440000,50.093,50.168,50.017,50.061,13415.4
+1702198500000,50.06,50.183,50.027,50.118,12145.8
+1702198560000,50.116,50.21,50.106,50.165,9911.9
+1702198620000,50.165,50.25,50.148,50.159,11048.4
+1702198680000,50.155,50.166,50.091,50.119,5406.7
+1702198740000,50.119,50.126,50.031,50.072,6507.2
+1702198800000,50.072,50.123,50.02,50.024,8281.4
+1702198860000,50.024,50.112,50.017,50.075,6309.5
+1702198920000,50.076,50.15,50.056,50.092,5888.4
+1702198980000,50.092,50.104,50.007,50.032,6408.4
+1702199040000,50.027,50.093,50.009,50.033,2199.2
+1702199100000,50.034,50.057,49.992,50.013,8960.7
+1702199160000,50.013,50.09,49.986,50.001,5734.6
+1702199220000,50.004,50.115,49.99,50.084,5414.0
+1702199280000,50.085,50.11,50.03,50.068,6040.6
+1702199340000,50.068,50.073,50.037,50.061,3262.9
+1702199400000,50.059,50.231,50.046,50.166,8649.4
+1702199460000,50.169,50.21,49.993,50.006,11986.6
+1702199520000,50.01,50.039,49.97,50.028,7144.3
+1702199580000,50.018,50.033,49.885,50.029,21165.9
+1702199640000,50.015,50.222,49.977,50.217,9298.7
+1702199700000,50.215,50.399,50.085,50.142,36074.2
+1702199760000,50.142,50.174,50.087,50.115,5354.8
+1702199820000,50.114,50.136,50.0,50.024,9481.7
+1702199880000,50.026,50.063,49.985,50.055,5354.3
+1702199940000,50.054,50.118,50.025,50.07,7034.4
+1702200000000,50.068,50.089,49.91,49.932,8774.0
+1702200060000,49.932,49.96,49.825,49.891,13647.8
+1702200120000,49.888,49.919,49.751,49.809,8793.4
+1702200180000,49.809,49.87,49.795,49.795,5468.6
+1702200240000,49.796,49.851,49.728,49.751,12107.2
+1702200300000,49.751,49.786,49.674,49.757,12133.9
+1702200360000,49.756,49.876,49.736,49.838,7867.8
+1702200420000,49.837,49.887,49.76,49.882,6531.5
+1702200480000,49.885,49.908,49.821,49.826,7420.0
+1702200540000,49.823,49.851,49.75,49.849,9270.4
+1702200600000,49.848,49.895,49.784,49.894,9272.6
+1702200660000,49.895,49.895,49.74,49.74,11159.2
+1702200720000,49.736,49.744,49.527,49.579,20926.5
+1702200780000,49.58,49.665,49.554,49.658,10816.3
+1702200840000,49.659,49.722,49.529,49.559,13119.4
+1702200900000,49.56,49.577,49.402,49.572,20821.3
+1702200960000,49.571,49.962,49.533,49.761,19669.4
+1702201020000,49.764,49.976,49.742,49.958,7715.1
+1702201080000,49.965,49.968,49.825,49.871,8179.5
+1702201140000,49.871,49.946,49.808,49.852,7125.3
+1702201200000,49.852,49.994,49.837,49.971,9547.7
+1702201260000,49.983,50.163,49.972,50.051,15639.8
+1702201320000,50.051,50.228,50.042,50.146,14914.6
+1702201380000,50.148,50.19,50.005,50.083,8028.8
+1702201440000,50.083,50.091,49.967,50.02,6324.0
+1702201500000,50.025,50.395,50.025,50.325,22491.1
+1702201560000,50.324,50.382,50.123,50.179,27241.1
+1702201620000,50.177,50.357,50.177,50.29,22503.2
+1702201680000,50.291,50.359,50.184,50.236,9567.7
+1702201740000,50.242,50.337,50.183,50.197,9450.1
+1702201800000,50.194,50.26,50.061,50.218,15393.8
+1702201860000,50.218,50.248,49.955,49.964,12917.5
+1702201920000,49.964,50.032,49.94,49.947,8440.5
+1702201980000,49.946,49.984,49.854,49.865,10860.6
+1702202040000,49.861,49.93,49.827,49.923,6246.2
+1702202100000,49.926,50.015,49.82,49.854,7872.4
+1702202160000,49.855,49.931,49.79,49.804,8861.6
+1702202220000,49.799,49.885,49.676,49.709,14270.0
+1702202280000,49.71,49.744,49.464,49.623,23086.4
+1702202340000,49.622,49.622,49.171,49.205,35403.3
+1702202400000,49.21,49.51,49.205,49.51,18810.0
+1702202460000,49.511,49.679,49.419,49.434,19932.3
+1702202520000,49.428,49.71,49.426,49.699,14276.0
+1702202580000,49.699,50.009,49.69,50.007,20263.6
+1702202640000,50.006,50.375,49.991,50.166,46319.2
+1702202700000,50.174,50.303,50.073,50.081,18556.6
+1702202760000,50.083,50.247,50.037,50.132,13419.2
+1702202820000,50.132,50.21,50.102,50.126,9814.7
+1702202880000,50.122,50.206,50.029,50.03,9987.2
+1702202940000,50.029,50.144,49.985,49.985,9284.6
+1702203000000,49.986,50.095,49.981,50.031,7171.6
+1702203060000,50.031,50.091,49.887,50.06,10531.2
+1702203120000,50.06,50.115,49.989,50.111,6151.3
+1702203180000,50.111,50.15,50.009,50.019,8485.4
+1702203240000,50.019,50.055,49.897,49.924,7081.5
+1702203300000,49.927,50.119,49.915,50.114,6104.0
+1702203360000,50.115,50.217,50.017,50.017,9805.4
+1702203420000,50.017,50.109,49.989,50.027,4420.0
+1702203480000,50.029,50.072,49.916,49.935,6923.3
+1702203540000,49.936,49.98,49.832,49.918,13255.8
+1702203600000,49.919,50.0,49.864,49.94,5529.8
+1702203660000,49.942,49.992,49.856,49.863,3944.9
+1702203720000,49.862,49.888,49.743,49.778,7962.2
+1702203780000,49.775,49.843,49.748,49.815,4942.7
+1702203840000,49.814,49.822,49.7,49.784,8318.2
+1702203900000,49.785,49.829,49.756,49.798,4781.5
+1702203960000,49.799,49.874,49.77,49.792,6691.1
+1702204020000,49.807,49.83,49.758,49.83,5989.7
+1702204080000,49.83,49.855,49.675,49.709,8993.0
+1702204140000,49.711,49.731,49.622,49.634,8646.4
+1702204200000,49.633,49.663,49.564,49.571,8298.5
+1702204260000,49.572,49.674,49.508,49.513,12341.6
+1702204320000,49.521,49.624,49.505,49.576,5901.7
+1702204380000,49.575,49.585,49.404,49.508,15312.0
+1702204440000,49.507,49.535,49.4,49.429,11034.6
+1702204500000,49.426,49.442,49.365,49.428,9572.1
+1702204560000,49.43,49.482,49.362,49.366,9869.4
+1702204620000,49.366,49.437,49.3,49.303,6924.0
+1702204680000,49.305,49.349,49.197,49.22,19676.3
+1702204740000,49.224,49.368,49.199,49.285,11640.8
+1702204800000,49.294,49.308,49.13,49.136,16833.9
+1702204860000,49.134,49.188,49.07,49.086,18524.9
+1702204920000,49.083,49.233,49.07,49.168,12670.2
+1702204980000,49.169,49.2,49.08,49.094,12424.1
+1702205040000,49.094,49.134,49.011,49.034,14038.5
+1702205100000,49.035,49.224,48.838,49.21,40310.4
+1702205160000,49.204,49.225,49.072,49.173,14966.5
+1702205220000,49.178,49.511,49.163,49.503,21294.7
+1702205280000,49.502,49.502,49.352,49.359,9423.9
+1702205340000,49.356,49.428,49.248,49.253,9695.5
+1702205400000,49.257,49.492,49.25,49.462,8920.4
+1702205460000,49.461,49.515,49.444,49.491,6023.5
+1702205520000,49.486,49.55,49.452,49.525,6880.7
+1702205580000,49.51,49.601,49.495,49.589,10752.2
+1702205640000,49.589,49.65,49.555,49.624,6756.7
+1702205700000,49.62,49.696,49.588,49.601,7554.1
+1702205760000,49.601,49.755,49.593,49.742,9297.3
+1702205820000,49.742,49.8,49.663,49.726,13317.8
+1702205880000,49.724,49.765,49.617,49.673,8144.1
+1702205940000,49.673,49.729,49.645,49.653,4032.5
+1702206000000,49.652,49.686,49.551,49.587,8407.4
+1702206060000,49.587,49.633,49.52,49.588,6918.1
+1702206120000,49.588,49.638,49.466,49.499,7231.2
+1702206180000,49.499,49.518,49.426,49.46,4951.7
+1702206240000,49.46,49.472,49.325,49.393,7981.2
+1702206300000,49.387,49.434,49.29,49.315,13309.8
+1702206360000,49.311,49.53,49.292,49.516,10219.8
+1702206420000,49.506,49.507,49.41,49.452,4990.0
+1702206480000,49.45,49.554,49.396,49.429,4919.3
+1702206540000,49.422,49.522,49.384,49.49,10638.7
+1702206600000,49.489,49.679,49.489,49.677,7096.8
+1702206660000,49.672,49.793,49.652,49.792,15439.3
+1702206720000,49.792,50.123,49.767,50.025,37592.7
+1702206780000,50.024,50.187,49.928,49.934,27821.2
+1702206840000,49.938,49.951,49.636,49.7,15291.0
+1702206900000,49.698,49.803,49.607,49.688,10817.1
+1702206960000,49.687,49.753,49.623,49.649,3455.7
+1702207020000,49.648,49.733,49.615,49.732,5348.9
+1702207080000,49.732,49.883,49.717,49.825,8609.8
+1702207140000,49.825,49.96,49.816,49.938,9556.7
+1702207200000,49.936,50.019,49.908,49.95,9486.3
+1702207260000,49.951,49.989,49.818,49.83,9094.7
+1702207320000,49.831,49.933,49.744,49.893,6452.0
+1702207380000,49.894,49.898,49.77,49.852,6023.8
+1702207440000,49.863,49.865,49.769,49.812,2665.0
+1702207500000,49.812,49.826,49.701,49.728,4180.4
+1702207560000,49.734,49.842,49.674,49.675,5876.1
+1702207620000,49.677,49.746,49.606,49.746,10346.6
+1702207680000,49.739,49.848,49.698,49.832,4316.7
+1702207740000,49.838,49.915,49.812,49.815,6973.4
+1702207800000,49.813,49.832,49.716,49.737,3567.3
+1702207860000,49.735,49.764,49.639,49.714,8874.2
+1702207920000,49.714,49.775,49.68,49.683,3300.4
+1702207980000,49.681,49.722,49.646,49.716,4647.3
+1702208040000,49.718,49.77,49.661,49.75,2955.8
+1702208100000,49.751,49.775,49.687,49.702,3674.0
+1702208160000,49.702,49.886,49.675,49.884,4877.4
+1702208220000,49.883,50.041,49.853,49.901,16941.9
+1702208280000,49.896,50.103,49.894,50.073,22848.5
+1702208340000,50.071,50.172,50.028,50.106,10606.5
+1702208400000,50.102,50.159,50.016,50.057,13752.2
+1702208460000,50.057,50.14,50.049,50.108,4836.2
+1702208520000,50.106,50.18,50.075,50.087,5482.3
+1702208580000,50.091,50.096,49.96,50.01,5787.2
+1702208640000,50.014,50.036,49.865,49.896,8735.0
+1702208700000,49.903,50.175,49.873,50.135,10777.0
+1702208760000,50.133,50.298,50.11,50.184,19069.5
+1702208820000,50.177,50.246,50.114,50.114,6200.4
+1702208880000,50.117,50.17,50.102,50.17,4693.5
+1702208940000,50.169,50.288,50.157,50.262,6808.9
+1702209000000,50.261,50.3,50.216,50.267,10613.0
+1702209060000,50.267,50.345,50.218,50.268,12405.9
+1702209120000,50.267,50.351,50.217,50.228,14424.9
+1702209180000,50.228,50.288,50.196,50.23,11981.5
+1702209240000,50.232,50.26,50.153,50.17,7586.8
+1702209300000,50.161,50.18,50.11,50.128,5459.2
+1702209360000,50.128,50.147,50.086,50.134,7414.4
+1702209420000,50.133,50.169,50.093,50.148,3268.9
+1702209480000,50.148,50.227,50.118,50.221,4384.4
+1702209540000,50.223,50.328,50.148,50.188,12959.9
+1702209600000,50.185,50.39,50.179,50.247,13241.0
+1702209660000,50.249,50.476,50.231,50.476,13930.8
+1702209720000,50.476,50.661,50.397,50.542,36895.7
+1702209780000,50.54,51.148,50.505,51.04,180910.9
+1702209840000,51.043,51.16,50.983,51.043,42196.4
+1702209900000,51.043,51.087,50.984,51.001,26665.4
+1702209960000,51.0,51.1,50.956,51.012,26318.8
+1702210020000,51.013,51.117,51.002,51.073,13639.8
+1702210080000,51.072,51.387,51.072,51.378,39900.4
+1702210140000,51.365,51.389,51.222,51.346,27264.5
+1702210200000,51.349,51.556,51.129,51.229,44486.6
+1702210260000,51.229,51.275,51.041,51.096,33605.5
+1702210320000,51.095,51.191,51.069,51.147,15008.9
+1702210380000,51.146,51.21,51.109,51.134,7647.4
+1702210440000,51.133,51.428,51.123,51.307,25725.4
+1702210500000,51.314,51.417,51.242,51.394,19836.5
+1702210560000,51.391,51.62,51.301,51.548,32666.0
+1702210620000,51.55,51.872,51.504,51.562,54866.1
+1702210680000,51.561,52.114,51.512,51.999,58778.7
+1702210740000,51.999,52.088,51.777,51.948,40537.2
+1702210800000,51.933,52.024,51.736,52.002,27661.3
+1702210860000,52.008,52.013,51.81,51.817,24190.2
+1702210920000,51.821,52.022,51.8,51.96,19910.6
+1702210980000,51.96,51.984,51.804,51.907,20181.0
+1702211040000,51.912,51.925,51.642,51.686,27547.1
+1702211100000,51.687,51.88,51.679,51.831,14865.3
+1702211160000,51.832,51.838,51.643,51.746,18832.0
+1702211220000,51.746,51.894,51.664,51.763,16825.3
+1702211280000,51.759,51.855,51.718,51.839,10003.2
+1702211340000,51.84,51.996,51.829,51.981,17299.8
+1702211400000,51.982,52.0,51.745,51.764,14501.5
+1702211460000,51.764,51.836,51.7,51.709,17314.9
+1702211520000,51.709,51.766,51.505,51.511,21940.1
+1702211580000,51.511,51.624,51.46,51.581,17919.3
+1702211640000,51.581,51.594,51.305,51.334,22592.3
+1702211700000,51.331,51.5,51.331,51.405,14055.4
+1702211760000,51.405,51.64,51.355,51.64,16465.1
+1702211820000,51.638,51.723,51.542,51.566,10003.9
+1702211880000,51.567,51.613,51.4,51.41,13970.7
+1702211940000,51.411,51.529,51.383,51.464,6698.4
+1702212000000,51.458,51.575,51.445,51.466,6963.7
+1702212060000,51.464,51.579,51.445,51.569,10439.4
+1702212120000,51.569,51.659,51.488,51.549,9077.7
+1702212180000,51.553,51.655,51.527,51.639,5269.5
+1702212240000,51.639,51.69,51.593,51.68,5317.9
+1702212300000,51.682,51.8,51.636,51.739,18131.6
+1702212360000,51.737,51.751,51.498,51.501,13520.7
+1702212420000,51.512,51.579,51.449,51.503,10678.9
+1702212480000,51.507,51.571,51.459,51.507,7216.4
+1702212540000,51.502,51.545,51.431,51.479,5797.6
+1702212600000,51.479,51.594,51.465,51.542,8831.0
+1702212660000,51.536,51.579,51.414,51.419,6115.6
+1702212720000,51.418,51.433,51.331,51.351,12902.4
+1702212780000,51.358,51.463,51.08,51.126,32920.3
+1702212840000,51.117,51.293,51.08,51.223,16075.4
+1702212900000,51.223,51.427,51.223,51.388,12423.1
+1702212960000,51.39,51.491,51.338,51.398,7472.5
+1702213020000,51.398,51.55,51.38,51.523,9922.5
+1702213080000,51.528,51.587,51.43,51.569,7221.5
+1702213140000,51.568,51.588,51.492,51.567,5857.6
+1702213200000,51.565,51.646,51.522,51.633,9531.7
+1702213260000,51.633,51.645,51.326,51.383,12973.9
+1702213320000,51.384,51.394,51.211,51.26,13154.9
+1702213380000,51.261,51.459,51.261,51.364,17483.7
+1702213440000,51.363,51.38,51.265,51.358,4518.8
+1702213500000,51.358,51.365,51.235,51.267,6370.9
+1702213560000,51.258,51.426,51.21,51.339,10107.0
+1702213620000,51.339,51.351,51.266,51.324,4725.3
+1702213680000,51.318,51.471,51.315,51.461,8716.9
+1702213740000,51.462,51.558,51.446,51.485,8640.8
+1702213800000,51.485,51.564,51.458,51.556,7916.3
+1702213860000,51.559,51.763,51.536,51.7,14284.7
+1702213920000,51.7,51.751,51.624,51.645,7974.6
+1702213980000,51.648,51.75,51.634,51.738,5314.7
+1702214040000,51.74,51.8,51.717,51.72,11256.4
+1702214100000,51.721,51.812,51.62,51.796,12308.1
+1702214160000,51.8,51.872,51.534,51.579,20287.3
+1702214220000,51.58,51.634,51.523,51.576,6810.6
+1702214280000,51.574,51.575,51.502,51.53,4805.9
+1702214340000,51.531,51.532,51.301,51.367,15918.1
+1702214400000,51.364,51.415,51.287,51.287,6946.9
+1702214460000,51.287,51.303,51.176,51.222,11985.6
+1702214520000,51.225,51.291,51.15,51.24,10338.7
+1702214580000,51.239,51.326,51.22,51.23,6394.5
+1702214640000,51.231,51.33,51.209,51.262,6555.8
+1702214700000,51.266,51.315,51.192,51.296,7896.6
+1702214760000,51.293,51.385,50.815,50.975,41911.0
+1702214820000,50.976,51.057,50.922,50.927,22893.2
+1702214880000,50.94,50.973,50.717,50.882,33593.4
+1702214940000,50.885,50.975,50.837,50.96,10620.7
+1702215000000,50.963,51.085,50.925,51.009,12820.5
+1702215060000,51.009,51.04,50.91,50.915,8199.4
+1702215120000,50.913,50.938,50.7,50.904,24553.4
+1702215180000,50.906,50.949,50.802,50.93,8647.5
+1702215240000,50.93,50.958,50.767,50.84,7823.0
+1702215300000,50.835,50.922,50.782,50.809,6758.1
+1702215360000,50.812,50.991,50.794,50.984,7442.2
+1702215420000,50.983,51.012,50.895,51.011,9511.6
+1702215480000,51.015,51.166,50.959,51.103,15380.9
+1702215540000,51.104,51.104,51.012,51.054,4156.9
+1702215600000,51.056,51.243,51.01,51.214,6682.7
+1702215660000,51.214,51.258,51.158,51.183,9898.6
+1702215720000,51.18,51.267,51.158,51.259,4741.6
+1702215780000,51.264,51.316,51.219,51.299,8668.5
+1702215840000,51.298,51.372,51.256,51.288,6335.9
+1702215900000,51.287,51.337,51.262,51.337,7083.4
+1702215960000,51.329,51.531,51.313,51.457,15640.9
+1702216020000,51.457,51.556,51.351,51.483,8767.3
+1702216080000,51.484,51.658,51.455,51.637,13495.0
+1702216140000,51.641,51.672,51.482,51.527,16291.2
+1702216200000,51.512,51.571,51.373,51.417,18815.2
+1702216260000,51.416,51.538,51.406,51.512,6467.9
+1702216320000,51.511,51.558,51.474,51.5,5078.9
+1702216380000,51.501,51.53,51.466,51.473,4551.0
+1702216440000,51.473,51.523,51.42,51.455,8290.7
+1702216500000,51.451,51.546,51.451,51.518,6877.8
+1702216560000,51.52,51.555,51.46,51.472,3579.4
+1702216620000,51.466,51.637,51.456,51.617,10219.7
+1702216680000,51.616,51.71,51.439,51.439,13014.5
+1702216740000,51.439,51.543,51.389,51.536,7037.3
+1702216800000,51.531,51.7,51.436,51.666,14637.4
+1702216860000,51.665,51.714,51.561,51.603,8191.0
+1702216920000,51.588,51.624,51.438,51.458,5784.8
+1702216980000,51.448,51.531,51.416,51.531,4075.8
+1702217040000,51.532,51.792,51.511,51.772,8919.4
+1702217100000,51.765,51.834,51.706,51.818,9718.6
+1702217160000,51.816,52.06,51.787,51.98,27681.6
+1702217220000,51.979,52.712,51.967,52.466,116976.9
+1702217280000,52.489,52.601,52.346,52.385,34144.6
+1702217340000,52.385,52.47,52.322,52.434,17130.0
+1702217400000,52.435,52.591,52.41,52.554,20888.7
+1702217460000,52.557,52.81,52.417,52.493,54638.3
+1702217520000,52.494,52.791,52.439,52.684,24842.5
+1702217580000,52.687,52.824,52.63,52.677,22061.1
+1702217640000,52.67,52.757,52.568,52.646,19589.3
+1702217700000,52.649,52.994,52.616,52.892,42881.5
+1702217760000,52.88,53.2,52.857,53.109,53354.0
+1702217820000,53.108,53.37,52.941,52.978,62085.1
+1702217880000,52.991,53.071,52.851,53.025,29627.9
+1702217940000,53.027,53.196,52.994,53.055,29295.5
+1702218000000,53.058,53.094,52.71,52.75,32611.9
+1702218060000,52.757,52.818,52.574,52.798,29368.6
+1702218120000,52.803,52.912,52.726,52.876,16041.9
+1702218180000,52.861,52.915,52.72,52.791,15185.8
+1702218240000,52.793,52.802,52.512,52.667,19697.7
+1702218300000,52.668,52.69,52.541,52.679,18167.8
+1702218360000,52.679,52.725,52.4,52.423,24604.9
+1702218420000,52.416,52.566,52.163,52.566,32606.4
+1702218480000,52.564,52.564,52.287,52.306,16527.4
+1702218540000,52.307,52.502,52.287,52.388,13636.3
+1702218600000,52.386,52.388,52.295,52.351,10735.1
+1702218660000,52.352,52.373,52.29,52.364,16496.3
+1702218720000,52.362,52.4,52.292,52.358,7545.6
+1702218780000,52.356,52.367,52.192,52.228,14935.4
+1702218840000,52.216,52.28,52.053,52.276,22124.7
+1702218900000,52.277,52.285,52.107,52.229,9086.1
+1702218960000,52.219,52.22,52.091,52.096,9741.0
+1702219020000,52.098,52.177,52.033,52.052,14732.7
+1702219080000,52.049,52.17,52.016,52.116,9110.3
+1702219140000,52.125,52.182,52.036,52.066,7985.3
+1702219200000,52.066,52.184,52.038,52.173,6866.7
+1702219260000,52.164,52.192,52.106,52.149,7306.6
+1702219320000,52.149,52.163,52.025,52.026,10208.3
+1702219380000,52.036,52.106,52.002,52.056,8190.2
+1702219440000,52.055,52.075,51.896,51.991,19014.3
+1702219500000,51.991,52.259,51.888,52.199,16677.9
+1702219560000,52.198,52.299,52.181,52.212,19660.0
+1702219620000,52.212,52.289,52.128,52.275,10130.7
+1702219680000,52.275,52.317,52.222,52.272,10445.1
+1702219740000,52.274,52.391,52.255,52.391,16859.6
+1702219800000,52.391,52.4,52.296,52.304,16245.6
+1702219860000,52.302,52.35,52.195,52.311,9728.6
+1702219920000,52.311,52.311,52.157,52.231,5426.3
+1702219980000,52.227,52.274,52.161,52.234,6388.6
+1702220040000,52.235,52.285,52.195,52.285,4433.0
+1702220100000,52.283,52.347,52.159,52.294,12366.5
+1702220160000,52.295,52.304,52.121,52.129,7528.0
+1702220220000,52.125,52.17,51.727,51.925,43764.0
+1702220280000,51.925,51.947,51.701,51.723,19473.5
+1702220340000,51.721,51.728,51.423,51.589,38739.5
+1702220400000,51.589,51.74,51.555,51.734,18140.2
+1702220460000,51.734,51.742,51.562,51.584,11403.7
+1702220520000,51.581,51.64,51.413,51.489,21642.8
+1702220580000,51.488,51.507,51.329,51.45,23676.4
+1702220640000,51.451,51.645,51.415,51.634,15667.8
+1702220700000,51.639,51.775,51.632,51.712,19025.0
+1702220760000,51.712,51.777,51.684,51.712,8386.2
+1702220820000,51.711,51.835,51.69,51.824,7269.2
+1702220880000,51.824,51.828,51.635,51.736,12422.7
+1702220940000,51.737,51.804,51.722,51.724,4248.1
+1702221000000,51.721,51.747,51.622,51.684,8316.1
+1702221060000,51.678,51.724,51.373,51.441,29058.3
+1702221120000,51.442,51.635,51.43,51.622,8265.4
+1702221180000,51.623,51.726,51.601,51.636,8478.8
+1702221240000,51.635,51.757,51.624,51.72,5735.7
+1702221300000,51.719,51.742,51.658,51.706,7071.1
+1702221360000,51.705,51.775,51.571,51.609,11579.9
+1702221420000,51.607,51.828,51.566,51.77,9718.1
+1702221480000,51.769,51.931,51.744,51.812,15536.2
+1702221540000,51.813,51.851,51.735,51.764,9126.5
+1702221600000,51.763,51.788,51.558,51.607,9600.6
+1702221660000,51.605,51.671,51.567,51.648,8100.1
+1702221720000,51.638,51.638,51.536,51.556,6247.0
+1702221780000,51.554,51.595,51.468,51.583,8508.7
+1702221840000,51.584,51.65,51.552,51.596,5229.9
+1702221900000,51.6,51.66,51.513,51.66,6704.8
+1702221960000,51.66,51.67,51.603,51.632,2998.0
+1702222020000,51.64,51.665,51.506,51.568,6603.9
+1702222080000,51.566,51.651,51.551,51.623,3947.4
+1702222140000,51.624,51.71,51.609,51.64,5516.2
+1702222200000,51.638,51.735,51.585,51.734,6987.8
+1702222260000,51.733,51.839,51.686,51.749,11737.0
+1702222320000,51.751,51.771,51.675,51.688,3797.1
+1702222380000,51.684,51.706,51.531,51.579,11270.9
+1702222440000,51.579,51.601,51.544,51.581,3343.9
+1702222500000,51.595,51.67,51.566,51.643,4756.9
+1702222560000,51.642,51.651,51.541,51.544,3042.0
+1702222620000,51.544,51.605,51.521,51.556,2565.4
+1702222680000,51.557,51.819,51.545,51.818,5838.3
+1702222740000,51.816,51.99,51.811,51.9,14534.6
+1702222800000,51.903,52.149,51.894,52.0,20266.5
+1702222860000,52.0,52.036,51.856,51.902,10187.8
+1702222920000,51.906,51.946,51.823,51.905,5198.2
+1702222980000,51.906,51.97,51.856,51.97,4160.6
+1702223040000,51.966,52.003,51.886,51.996,5924.7
+1702223100000,51.997,52.126,51.987,52.018,11215.4
+1702223160000,52.024,52.029,51.918,51.988,7180.9
+1702223220000,51.99,51.99,51.783,51.788,6171.8
+1702223280000,51.79,51.866,51.709,51.815,9849.2
+1702223340000,51.811,51.813,51.596,51.639,13088.4
+1702223400000,51.641,51.797,51.631,51.781,4504.4
+1702223460000,51.779,51.841,51.661,51.711,6177.6
+1702223520000,51.711,51.741,51.676,51.701,2957.9
+1702223580000,51.706,51.706,51.583,51.606,6605.2
+1702223640000,51.598,51.707,51.544,51.7,7792.3
+1702223700000,51.697,51.754,51.604,51.62,6268.0
+1702223760000,51.624,51.688,51.611,51.647,3801.1
+1702223820000,51.646,51.768,51.601,51.688,8127.0
+1702223880000,51.688,51.69,51.601,51.609,4727.7
+1702223940000,51.61,51.654,51.568,51.584,5903.2
+1702224000000,51.585,51.928,51.56,51.818,17376.4
+1702224060000,51.825,51.919,51.768,51.857,8087.1
+1702224120000,51.858,51.865,51.518,51.52,11507.4
+1702224180000,51.517,51.61,51.429,51.466,13194.1
+1702224240000,51.466,51.479,51.063,51.336,37471.9
+1702224300000,51.328,51.388,51.237,51.262,10305.1
+1702224360000,51.262,51.479,51.172,51.47,15447.0
+1702224420000,51.465,51.576,51.418,51.576,10885.7
+1702224480000,51.576,51.582,51.401,51.488,5711.6
+1702224540000,51.487,51.496,51.291,51.35,14330.8
+1702224600000,51.345,51.463,51.311,51.424,9455.7
+1702224660000,51.421,51.446,51.325,51.331,5894.6
+1702224720000,51.329,51.442,51.3,51.392,8922.9
+1702224780000,51.395,51.495,51.359,51.399,7990.6
+1702224840000,51.399,51.596,51.367,51.578,7418.3
+1702224900000,51.568,51.784,51.56,51.755,12190.6
+1702224960000,51.756,51.85,51.722,51.732,10807.6
+1702225020000,51.725,51.856,51.7,51.837,8785.2
+1702225080000,51.837,51.93,51.78,51.912,9280.6
+1702225140000,51.907,51.935,51.79,51.93,11327.8
+1702225200000,51.932,52.0,51.704,51.797,11898.1
+1702225260000,51.794,51.833,51.66,51.752,7678.9
+1702225320000,51.752,51.777,51.68,51.725,4463.1
+1702225380000,51.726,51.8,51.644,51.665,10299.1
+1702225440000,51.665,51.884,51.665,51.795,5082.3
+1702225500000,51.79,51.859,51.763,51.837,3488.4
+1702225560000,51.837,51.917,51.701,51.749,8978.6
+1702225620000,51.751,51.811,51.685,51.714,3581.8
+1702225680000,51.714,51.738,51.57,51.585,4649.4
+1702225740000,51.585,51.634,51.548,51.562,4582.6
+1702225800000,51.571,51.571,51.412,51.442,12975.3
+1702225860000,51.442,51.74,51.386,51.722,10404.4
+1702225920000,51.729,51.867,51.662,51.844,10892.3
+1702225980000,51.852,51.876,51.659,51.666,5975.5
+1702226040000,51.667,51.699,51.544,51.6,6578.6
+1702226100000,51.595,51.656,51.461,51.462,7765.5
+1702226160000,51.466,51.512,51.362,51.379,7478.7
+1702226220000,51.38,51.458,51.38,51.432,6751.4
+1702226280000,51.433,51.465,51.289,51.332,10009.2
+1702226340000,51.329,51.354,51.294,51.33,4563.1
+1702226400000,51.324,51.384,51.269,51.311,7535.5
+1702226460000,51.314,51.385,51.25,51.38,6426.0
+1702226520000,51.374,51.417,51.25,51.275,5546.2
+1702226580000,51.269,51.347,51.231,51.321,4292.5
+1702226640000,51.328,51.426,51.301,51.421,4654.0
+1702226700000,51.422,51.465,51.33,51.355,4903.4
+1702226760000,51.354,51.541,51.305,51.361,10144.6
+1702226820000,51.362,51.407,51.26,51.333,7130.2
+1702226880000,51.334,51.351,51.151,51.17,7619.9
+1702226940000,51.17,51.268,51.155,51.254,4916.6
+1702227000000,51.254,51.376,51.166,51.375,7165.7
+1702227060000,51.375,51.41,51.296,51.303,6783.4
+1702227120000,51.302,51.317,51.174,51.188,3625.0
+1702227180000,51.189,51.21,51.067,51.117,12113.0
+1702227240000,51.127,51.276,51.098,51.256,7185.7
+1702227300000,51.256,51.329,51.194,51.325,5508.5
+1702227360000,51.326,51.351,51.17,51.315,5866.6
+1702227420000,51.316,51.377,51.291,51.365,2178.8
+1702227480000,51.365,51.365,51.295,51.327,2362.0
+1702227540000,51.328,51.404,51.303,51.321,5886.2
+1702227600000,51.321,51.431,51.311,51.418,6082.9
+1702227660000,51.422,51.458,51.397,51.424,4090.4
+1702227720000,51.425,51.443,51.318,51.351,3406.2
+1702227780000,51.353,51.561,51.345,51.528,6820.0
+1702227840000,51.525,51.6,51.43,51.529,12539.4
+1702227900000,51.529,51.57,51.405,51.422,5183.4
+1702227960000,51.42,51.554,51.419,51.548,4292.4
+1702228020000,51.548,51.59,51.459,51.498,8307.4
+1702228080000,51.494,51.579,51.411,51.574,8059.8
+1702228140000,51.579,51.741,51.55,51.67,16672.6
+1702228200000,51.669,51.75,51.648,51.726,5365.4
+1702228260000,51.728,51.783,51.62,51.62,6684.9
+1702228320000,51.619,51.641,51.519,51.538,6482.0
+1702228380000,51.542,51.565,51.515,51.54,4552.0
+1702228440000,51.54,51.595,51.448,51.595,6427.8
+1702228500000,51.595,51.74,51.488,51.527,7834.2
+1702228560000,51.528,51.608,51.47,51.491,4100.3
+1702228620000,51.49,51.549,51.48,51.488,6232.2
+1702228680000,51.485,51.562,51.39,51.39,7797.2
+1702228740000,51.39,51.413,51.163,51.163,12929.7
+1702228800000,51.163,51.233,50.765,50.933,47343.5
+1702228860000,50.936,51.033,50.801,50.981,20555.5
+1702228920000,50.98,51.107,50.947,51.107,13011.2
+1702228980000,51.107,51.302,51.1,51.284,12007.6
+1702229040000,51.276,51.376,51.247,51.376,12456.0
+1702229100000,51.367,51.367,51.16,51.168,7437.0
+1702229160000,51.173,51.297,51.154,51.169,6219.4
+1702229220000,51.17,51.3,51.156,51.267,4600.6
+1702229280000,51.264,51.38,51.244,51.248,8461.7
+1702229340000,51.249,51.319,51.242,51.267,3909.8
+1702229400000,51.269,51.46,51.254,51.453,8306.0
+1702229460000,51.456,51.527,51.431,51.519,6962.1
+1702229520000,51.519,51.577,51.505,51.523,6551.4
+1702229580000,51.527,51.568,51.39,51.422,6462.0
+1702229640000,51.427,51.526,51.401,51.43,6608.1
+1702229700000,51.43,51.53,51.413,51.459,4837.1
+1702229760000,51.459,51.542,51.437,51.449,4671.9
+1702229820000,51.451,51.494,51.415,51.432,3729.4
+1702229880000,51.433,51.534,51.429,51.454,5999.1
+1702229940000,51.455,51.545,51.444,51.506,3742.9
+1702230000000,51.506,51.558,51.476,51.515,3127.9
+1702230060000,51.515,51.536,51.444,51.444,3755.9
+1702230120000,51.445,51.478,51.15,51.15,21420.9
+1702230180000,51.151,51.224,51.122,51.15,8586.6
+1702230240000,51.152,51.175,50.99,51.006,12619.1
+1702230300000,51.006,51.089,50.965,50.97,8761.2
+1702230360000,50.969,51.371,50.955,51.37,11954.5
+1702230420000,51.37,51.573,51.314,51.517,14355.1
+1702230480000,51.515,51.533,51.243,51.251,7140.2
+1702230540000,51.252,51.312,51.235,51.249,4567.8
+1702230600000,51.248,51.368,51.23,51.305,5894.6
+1702230660000,51.305,51.375,51.22,51.241,5756.8
+1702230720000,51.239,51.288,51.159,51.197,4493.3
+1702230780000,51.198,51.574,51.167,51.563,15724.4
+1702230840000,51.556,51.583,51.421,51.52,8842.3
+1702230900000,51.519,51.573,51.429,51.487,8056.5
+1702230960000,51.486,51.583,51.461,51.535,7958.2
+1702231020000,51.535,51.609,51.521,51.565,6097.6
+1702231080000,51.57,51.729,51.557,51.617,13964.0
+1702231140000,51.619,51.782,51.552,51.701,10252.6
+1702231200000,51.704,51.91,51.647,51.822,18631.6
+1702231260000,51.828,51.905,51.744,51.851,11740.2
+1702231320000,51.852,52.186,51.83,52.058,25752.6
+1702231380000,52.061,52.3,52.01,52.257,23386.4
+1702231440000,52.259,52.261,52.112,52.161,13162.2
+1702231500000,52.162,52.162,51.952,52.018,12967.5
+1702231560000,52.017,52.218,51.965,52.061,11701.1
+1702231620000,52.06,52.084,51.95,51.969,8059.2
+1702231680000,51.97,52.09,51.959,52.062,6489.8
+1702231740000,52.063,52.17,51.975,51.996,9255.3
+1702231800000,51.999,52.104,51.969,51.975,6479.1
+1702231860000,51.975,52.02,51.874,51.896,8468.6
+1702231920000,51.898,52.04,51.887,52.04,4929.5
+1702231980000,52.042,52.05,51.928,51.943,3152.8
+1702232040000,51.942,51.977,51.85,51.953,6432.6
+1702232100000,51.947,52.008,51.87,51.883,5527.3
+1702232160000,51.882,51.999,51.873,51.927,5162.0
+1702232220000,51.928,51.96,51.85,51.877,4234.5
+1702232280000,51.877,51.973,51.835,51.949,5787.7
+1702232340000,51.948,52.029,51.881,51.908,6013.4
+1702232400000,51.906,52.08,51.874,52.009,8612.3
+1702232460000,52.008,52.048,51.888,51.925,8304.2
+1702232520000,51.921,52.029,51.886,51.998,3598.9
+1702232580000,51.999,52.103,51.997,52.078,3235.9
+1702232640000,52.072,52.084,51.958,51.972,2685.1
+1702232700000,51.975,52.082,51.964,51.997,4650.0
+1702232760000,51.998,52.175,51.992,52.167,5926.9
+1702232820000,52.164,52.216,52.128,52.192,6487.3
+1702232880000,52.192,52.207,52.083,52.121,4088.9
+1702232940000,52.121,52.145,52.04,52.05,4298.6
+1702233000000,52.051,52.173,52.017,52.018,10146.9
+1702233060000,52.022,52.086,51.907,51.947,8331.9
+1702233120000,51.948,51.976,51.9,51.918,4623.5
+1702233180000,51.918,52.018,51.917,51.951,3520.9
+1702233240000,51.948,51.988,51.9,51.934,3179.1
+1702233300000,51.935,52.019,51.905,51.948,4784.5
+1702233360000,51.947,52.005,51.916,51.971,4083.0
+1702233420000,51.973,52.097,51.905,52.082,4821.1
+1702233480000,52.089,52.15,51.985,52.014,7952.5
+1702233540000,52.022,52.133,51.976,51.976,6671.3
+1702233600000,51.976,52.111,51.938,52.082,3922.6
+1702233660000,52.082,52.12,52.042,52.046,3625.5
+1702233720000,52.047,52.101,52.009,52.095,2576.3
+1702233780000,52.098,52.131,52.035,52.035,2600.7
+1702233840000,52.035,52.073,51.934,51.956,7980.5
+1702233900000,51.958,51.984,51.934,51.979,2882.1
+1702233960000,51.973,52.0,51.913,51.928,5831.7
+1702234020000,51.926,51.961,51.885,51.885,3726.0
+1702234080000,51.887,51.951,51.87,51.888,4792.0
+1702234140000,51.889,51.998,51.889,51.98,3006.5
+1702234200000,51.979,52.168,51.979,52.168,9352.5
+1702234260000,52.168,52.205,52.095,52.105,6384.0
+1702234320000,52.105,52.14,52.048,52.058,3254.0
+1702234380000,52.058,52.062,51.935,51.938,3470.9
+1702234440000,51.938,51.951,51.88,51.914,6136.2
+1702234500000,51.912,51.974,51.889,51.943,3317.0
+1702234560000,51.941,52.003,51.922,51.965,2197.3
+1702234620000,51.972,51.997,51.92,51.997,2378.7
+1702234680000,51.99,52.066,51.957,52.066,3365.3
+1702234740000,52.066,52.117,52.042,52.109,2933.6
+1702234800000,52.105,52.291,52.1,52.17,11559.4
+1702234860000,52.164,52.211,52.119,52.119,3141.8
+1702234920000,52.119,52.211,52.056,52.061,6042.5
+1702234980000,52.063,52.118,52.008,52.008,3394.0
+1702235040000,52.012,52.133,51.978,52.126,3983.3
+1702235100000,52.117,52.215,52.109,52.143,4821.5
+1702235160000,52.144,52.198,52.131,52.144,2801.4
+1702235220000,52.148,52.173,52.053,52.053,3845.2
+1702235280000,52.054,52.129,52.009,52.012,4505.2
+1702235340000,52.011,52.04,51.945,51.986,5352.7
+1702235400000,51.985,52.014,51.964,51.985,3367.1
+1702235460000,51.991,52.044,51.92,51.935,5698.1
+1702235520000,51.936,51.99,51.928,51.955,2042.0
+1702235580000,51.957,51.982,51.905,51.931,2627.9
+1702235640000,51.923,51.963,51.771,51.823,11241.6
+1702235700000,51.823,52.09,51.809,52.081,8386.6
+1702235760000,52.089,52.107,52.003,52.035,5015.3
+1702235820000,52.033,52.112,51.941,52.087,7727.8
+1702235880000,52.088,52.101,52.046,52.085,2133.8
+1702235940000,52.08,52.106,52.051,52.077,2883.8
+1702236000000,52.084,52.159,52.045,52.117,4609.9
+1702236060000,52.117,52.187,52.116,52.129,4683.8
+1702236120000,52.119,52.14,51.976,52.0,4416.2
+1702236180000,51.996,52.018,51.912,51.953,3847.1
+1702236240000,51.952,51.986,51.911,51.947,3772.4
+1702236300000,51.947,52.014,51.92,51.926,2922.7
+1702236360000,51.927,52.006,51.867,51.995,4947.4
+1702236420000,51.994,52.105,51.973,52.09,4434.8
+1702236480000,52.093,52.173,52.076,52.168,4933.0
+1702236540000,52.166,52.283,52.133,52.254,6478.8
+1702236600000,52.256,52.298,52.13,52.136,8474.2
+1702236660000,52.136,52.292,52.083,52.263,11010.4
+1702236720000,52.263,52.27,52.184,52.192,5327.4
+1702236780000,52.184,52.504,52.176,52.431,35245.8
+1702236840000,52.431,52.44,52.226,52.226,11490.3
+1702236900000,52.228,52.421,52.206,52.379,6717.2
+1702236960000,52.379,52.407,52.267,52.299,6672.4
+1702237020000,52.297,52.364,52.231,52.36,4894.9
+1702237080000,52.358,52.37,52.214,52.365,7529.0
+1702237140000,52.367,52.426,52.296,52.324,6211.9
+1702237200000,52.327,52.407,52.301,52.39,6515.9
+1702237260000,52.386,52.479,52.375,52.472,7001.4
+1702237320000,52.471,52.471,52.374,52.426,4602.3
+1702237380000,52.42,52.435,52.375,52.419,2654.8
+1702237440000,52.42,52.424,52.356,52.401,3934.9
+1702237500000,52.398,52.414,52.338,52.41,2384.2
+1702237560000,52.41,52.447,52.334,52.365,4991.8
+1702237620000,52.359,52.386,52.188,52.221,8865.8
+1702237680000,52.221,52.284,52.163,52.168,6305.3
+1702237740000,52.169,52.27,52.168,52.231,4313.8
+1702237800000,52.235,52.375,52.235,52.36,3759.6
+1702237860000,52.355,52.385,52.315,52.369,3031.1
+1702237920000,52.366,52.429,52.336,52.336,3926.4
+1702237980000,52.336,52.41,52.336,52.349,2172.6
+1702238040000,52.35,52.427,52.35,52.426,1894.4
+1702238100000,52.426,52.65,52.391,52.569,24909.9
+1702238160000,52.568,52.637,52.522,52.568,8374.2
+1702238220000,52.569,53.02,52.562,53.019,67500.8
+1702238280000,53.013,53.209,52.83,53.125,47868.5
+1702238340000,53.123,53.157,52.985,53.012,24526.4
+1702238400000,53.005,53.021,52.762,52.794,23328.8
+1702238460000,52.796,52.876,52.741,52.823,9890.1
+1702238520000,52.822,52.854,52.758,52.804,5757.1
+1702238580000,52.805,52.829,52.705,52.711,5630.5
+1702238640000,52.709,52.832,52.709,52.746,8000.7
+1702238700000,52.746,52.787,52.668,52.716,10195.8
+1702238760000,52.716,52.725,52.631,52.675,5009.4
+1702238820000,52.671,52.955,52.66,52.955,8419.5
+1702238880000,52.957,53.125,52.944,52.992,12483.0
+1702238940000,52.992,53.002,52.742,52.754,8256.7
+1702239000000,52.751,52.798,52.631,52.724,9808.5
+1702239060000,52.724,52.797,52.628,52.659,8201.2
+1702239120000,52.66,52.844,52.639,52.805,5850.6
+1702239180000,52.805,52.812,52.682,52.809,4385.2
+1702239240000,52.809,52.814,52.695,52.726,3655.8
+1702239300000,52.726,52.745,52.646,52.693,4646.5
+1702239360000,52.694,52.703,52.61,52.684,4222.6
+1702239420000,52.681,52.713,52.65,52.66,2141.3
+1702239480000,52.66,52.716,52.619,52.635,4693.6
+1702239540000,52.635,52.84,52.631,52.839,4095.7
+1702239600000,52.836,52.841,52.668,52.668,4245.7
+1702239660000,52.666,52.671,52.576,52.63,5860.1
+1702239720000,52.63,52.712,52.615,52.65,2358.4
+1702239780000,52.648,52.772,52.638,52.733,5077.7
+1702239840000,52.733,52.771,52.678,52.685,4842.8
+1702239900000,52.688,52.718,52.626,52.641,4070.9
+1702239960000,52.641,52.699,52.389,52.514,28895.7
+1702240020000,52.515,52.613,52.459,52.544,8564.2
+1702240080000,52.544,52.565,52.457,52.526,8199.7
+1702240140000,52.523,52.561,52.457,52.498,4066.3
+1702240200000,52.496,52.515,52.435,52.51,6388.9
+1702240260000,52.511,52.58,52.487,52.575,5832.4
+1702240320000,52.574,52.651,52.504,52.505,4473.9
+1702240380000,52.507,52.576,52.435,52.513,8691.9
+1702240440000,52.511,52.54,52.435,52.532,6898.6
+1702240500000,52.535,52.601,52.508,52.521,3849.7
+1702240560000,52.523,52.589,52.5,52.551,6846.0
+1702240620000,52.551,52.601,52.525,52.575,3075.3
+1702240680000,52.574,52.686,52.553,52.669,4701.5
+1702240740000,52.669,52.721,52.54,52.54,5468.1
+1702240800000,52.542,52.574,52.501,52.554,4228.3
+1702240860000,52.555,52.669,52.5,52.669,7119.6
+1702240920000,52.669,52.669,52.551,52.551,2732.3
+1702240980000,52.552,52.629,52.529,52.541,4086.4
+1702241040000,52.538,52.597,52.521,52.565,3977.6
+1702241100000,52.562,52.634,52.562,52.608,4201.6
+1702241160000,52.61,52.679,52.546,52.676,3532.4
+1702241220000,52.676,52.713,52.628,52.67,3999.3
+1702241280000,52.669,52.692,52.635,52.671,2848.9
+1702241340000,52.676,52.704,52.633,52.686,5042.3
+1702241400000,52.688,52.788,52.676,52.761,4319.9
+1702241460000,52.767,52.872,52.748,52.828,8044.0
+1702241520000,52.835,52.863,52.666,52.678,4959.5
+1702241580000,52.68,52.734,52.638,52.677,3359.4
+1702241640000,52.678,52.704,52.615,52.704,3606.5
+1702241700000,52.704,52.827,52.704,52.814,4812.5
+1702241760000,52.814,52.921,52.793,52.903,5308.1
+1702241820000,52.9,52.965,52.772,52.909,24798.5
+1702241880000,52.918,53.02,52.917,53.003,7417.7
+1702241940000,53.002,53.007,52.909,52.996,5499.1
+1702242000000,52.99,53.155,52.921,53.135,14335.4
+1702242060000,53.137,53.149,52.909,52.925,13444.4
+1702242120000,52.923,52.975,52.885,52.901,6364.7
+1702242180000,52.902,52.904,52.656,52.707,11703.1
+1702242240000,52.707,52.861,52.639,52.849,8648.6
+1702242300000,52.851,53.112,52.828,53.11,11229.4
+1702242360000,53.112,53.28,53.02,53.237,20607.0
+1702242420000,53.234,53.288,53.14,53.158,15694.4
+1702242480000,53.162,53.645,53.085,53.419,50111.2
+1702242540000,53.413,53.46,53.096,53.231,17081.6
+1702242600000,53.227,53.227,52.937,52.94,19831.8
+1702242660000,52.939,53.059,52.872,53.048,9940.1
+1702242720000,53.041,53.041,52.78,52.783,10535.6
+1702242780000,52.787,52.882,52.731,52.848,10053.4
+1702242840000,52.853,52.853,52.737,52.777,5233.5
+1702242900000,52.776,52.776,52.522,52.548,15965.1
+1702242960000,52.552,52.591,52.427,52.427,13140.7
+1702243020000,52.427,52.499,52.365,52.453,11633.5
+1702243080000,52.464,52.687,52.434,52.558,8387.7
+1702243140000,52.553,52.571,52.385,52.434,7922.4
+1702243200000,52.433,52.5,52.39,52.414,5658.9
+1702243260000,52.411,52.493,52.388,52.492,6286.8
+1702243320000,52.496,52.499,52.423,52.483,3230.8
+1702243380000,52.482,52.496,52.319,52.361,5867.1
+1702243440000,52.364,52.478,52.318,52.361,5085.1
+1702243500000,52.362,52.372,52.25,52.258,7576.6
+1702243560000,52.262,52.4,52.213,52.357,10732.3
+1702243620000,52.359,52.389,52.065,52.188,18356.9
+1702243680000,52.188,52.218,52.001,52.119,13271.3
+1702243740000,52.12,52.302,52.12,52.262,9101.6
+1702243800000,52.256,52.263,52.096,52.262,7125.5
+1702243860000,52.25,52.322,52.24,52.248,4871.5
+1702243920000,52.247,52.268,52.048,52.083,7878.1
+1702243980000,52.083,52.184,52.056,52.177,5281.8
+1702244040000,52.172,52.26,52.125,52.197,4067.5
+1702244100000,52.198,52.318,52.189,52.246,4868.3
+1702244160000,52.247,52.282,52.185,52.185,6165.5
+1702244220000,52.186,52.219,52.125,52.125,4474.0
+1702244280000,52.126,52.235,52.112,52.221,5096.3
+1702244340000,52.215,52.237,52.185,52.218,3170.9
+1702244400000,52.216,52.306,52.176,52.291,4228.8
+1702244460000,52.295,52.302,52.14,52.2,5863.5
+1702244520000,52.202,52.258,52.15,52.234,4584.5
+1702244580000,52.233,52.267,52.167,52.208,3390.0
+1702244640000,52.199,52.302,52.173,52.276,3891.8
+1702244700000,52.277,52.5,52.266,52.471,8059.2
+1702244760000,52.471,52.483,52.342,52.423,5073.8
+1702244820000,52.414,52.431,52.29,52.296,3964.9
+1702244880000,52.297,52.418,52.297,52.373,3964.4
+1702244940000,52.382,52.614,52.322,52.598,19480.1
+1702245000000,52.6,52.63,52.506,52.566,6256.9
+1702245060000,52.57,52.576,52.514,52.545,3314.3
+1702245120000,52.552,52.579,52.475,52.482,3841.2
+1702245180000,52.48,52.534,52.446,52.519,2935.4
+1702245240000,52.517,52.559,52.495,52.544,2477.8
+1702245300000,52.548,52.565,52.491,52.551,3953.0
+1702245360000,52.551,52.551,52.305,52.362,5226.2
+1702245420000,52.362,52.457,52.358,52.44,3135.3
+1702245480000,52.433,52.457,52.356,52.424,2174.8
+1702245540000,52.425,52.457,52.355,52.424,2857.9
+1702245600000,52.424,52.449,52.308,52.361,4041.3
+1702245660000,52.358,52.365,52.136,52.139,10350.0
+1702245720000,52.139,52.325,52.135,52.239,4841.1
+1702245780000,52.241,52.323,52.228,52.288,3841.7
+1702245840000,52.289,52.345,52.268,52.339,3897.3
+1702245900000,52.339,52.4,52.259,52.388,3270.6
+1702245960000,52.396,52.487,52.344,52.471,3288.9
+1702246020000,52.474,52.482,52.394,52.454,2274.4
+1702246080000,52.455,52.48,52.425,52.425,3297.0
+1702246140000,52.426,52.545,52.426,52.528,5881.5
+1702246200000,52.528,52.536,52.45,52.495,2969.4
+1702246260000,52.494,52.498,52.328,52.343,4010.1
+1702246320000,52.343,52.39,52.3,52.39,3785.6
+1702246380000,52.385,52.556,52.377,52.505,3985.3
+1702246440000,52.507,52.564,52.493,52.555,2047.9
+1702246500000,52.555,52.579,52.443,52.473,6051.9
+1702246560000,52.473,52.489,52.365,52.371,3461.5
+1702246620000,52.37,52.428,52.325,52.421,3270.0
+1702246680000,52.421,52.447,52.325,52.347,2610.7
+1702246740000,52.346,52.417,52.338,52.361,3179.4
+1702246800000,52.352,52.459,52.328,52.406,4580.6
+1702246860000,52.407,52.43,52.307,52.308,3436.9
+1702246920000,52.313,52.324,52.188,52.188,4475.3
+1702246980000,52.194,52.335,52.19,52.318,2828.6
+1702247040000,52.317,52.328,52.217,52.234,3318.6
+1702247100000,52.232,52.334,52.232,52.325,2106.5
+1702247160000,52.325,52.351,52.291,52.32,2158.3
+1702247220000,52.321,52.372,52.321,52.347,1961.7
+1702247280000,52.352,52.373,52.342,52.351,1271.5
+1702247340000,52.351,52.38,52.336,52.37,1888.7
+1702247400000,52.364,52.448,52.35,52.433,2363.0
+1702247460000,52.434,52.437,52.34,52.353,3095.0
+1702247520000,52.357,52.363,52.191,52.191,4845.0
+1702247580000,52.191,52.208,52.02,52.048,8831.4
+1702247640000,52.051,52.074,51.942,51.946,11942.6
+1702247700000,51.953,52.12,51.94,52.1,7053.6
+1702247760000,52.099,52.119,52.033,52.033,2962.8
+1702247820000,52.036,52.036,51.873,51.945,10520.4
+1702247880000,51.946,52.058,51.943,52.048,4009.9
+1702247940000,52.05,52.057,52.0,52.026,2210.0
+1702248000000,52.029,52.05,52.015,52.035,1478.4
+1702248060000,52.043,52.045,51.985,52.016,2977.8
+1702248120000,52.016,52.018,51.955,52.017,1517.5
+1702248180000,52.018,52.024,51.958,51.958,1056.7
+1702248240000,51.959,51.96,51.924,51.956,2058.0
+1702248300000,51.958,52.025,51.957,52.015,1977.1
+1702248360000,52.015,52.049,52.013,52.021,1816.7
+1702248420000,52.022,52.022,51.9,51.925,3720.7
+1702248480000,51.925,51.949,51.91,51.944,2477.1
+1702248540000,51.945,51.945,51.906,51.926,1959.3
+1702248600000,51.927,51.966,51.927,51.966,1071.3
+1702248660000,51.967,52.06,51.966,52.06,1811.9
+1702248720000,52.06,52.12,52.059,52.103,3810.3
+1702248780000,52.107,52.116,51.985,51.985,1630.3
+1702248840000,51.986,51.997,51.967,51.994,1680.4
+1702248900000,51.995,52.046,51.995,52.045,1219.5
+1702248960000,52.046,52.046,52.001,52.008,1307.0
+1702249020000,52.009,52.011,51.997,52.01,708.6
+1702249080000,52.011,52.012,51.996,51.998,718.7
+1702249140000,51.999,51.999,51.973,51.974,2522.1
+1702249200000,51.974,52.133,51.974,52.133,3346.5
+1702249260000,52.132,52.169,52.1,52.1,3920.9
+1702249320000,52.1,52.1,52.004,52.052,2337.9
+1702249380000,52.053,52.188,52.052,52.14,1514.7
+1702249440000,52.135,52.135,52.009,52.017,2157.8
+1702249500000,52.017,52.097,52.008,52.096,4271.6
+1702249560000,52.095,52.095,51.842,51.842,4227.0
+1702249620000,51.842,51.842,51.697,51.827,13691.5
+1702249680000,51.827,51.943,51.8,51.943,3303.9
+1702249740000,51.943,51.955,51.872,51.955,2356.6
+1702249800000,51.956,52.051,51.955,51.984,3946.9
+1702249860000,51.985,51.985,51.901,51.901,2531.3
+1702249920000,51.902,51.924,51.837,51.837,2013.0
+1702249980000,51.838,51.871,51.834,51.847,1858.3
+1702250040000,51.849,51.874,51.701,51.704,8690.1
+1702250100000,51.701,51.778,51.678,51.726,7958.1
+1702250160000,51.727,51.784,51.675,51.676,5181.2
+1702250220000,51.675,51.7,51.56,51.562,11371.9
+1702250280000,51.563,51.621,51.477,51.621,12058.1
+1702250340000,51.621,51.703,51.585,51.693,4715.6
+1702250400000,51.693,51.742,51.567,51.569,10639.2
+1702250460000,51.571,51.6,51.496,51.554,7773.6
+1702250520000,51.546,51.585,51.501,51.554,4017.6
+1702250580000,51.554,51.66,51.554,51.619,3432.9
+1702250640000,51.62,51.743,51.62,51.741,3195.0
+1702250700000,51.741,51.767,51.675,51.739,4188.0
+1702250760000,51.739,51.785,51.733,51.747,4529.4
+1702250820000,51.746,51.758,51.63,51.637,3590.9
+1702250880000,51.637,51.658,51.54,51.572,3134.3
+1702250940000,51.572,51.615,51.529,51.601,4237.8
+1702251000000,51.604,51.645,51.527,51.601,8982.4
+1702251060000,51.6,51.629,51.543,51.547,5040.7
+1702251120000,51.55,51.589,51.485,51.493,5868.5
+1702251180000,51.493,51.595,51.492,51.54,4460.3
+1702251240000,51.538,51.602,51.48,51.497,5546.3
+1702251300000,51.493,51.57,51.434,51.509,6849.8
+1702251360000,51.507,51.526,51.434,51.449,6673.5
+1702251420000,51.45,51.554,51.424,51.45,3979.4
+1702251480000,51.45,51.518,51.414,51.449,4807.5
+1702251540000,51.451,51.491,51.391,51.454,5365.5
+1702251600000,51.455,51.58,51.455,51.559,4160.1
+1702251660000,51.558,51.666,51.546,51.607,6998.7
+1702251720000,51.606,51.671,51.549,51.612,5414.0
+1702251780000,51.611,51.687,51.607,51.628,3997.1
+1702251840000,51.628,51.685,51.596,51.611,7508.2
+1702251900000,51.612,51.652,51.485,51.492,8523.4
+1702251960000,51.491,51.693,51.486,51.693,5841.0
+1702252020000,51.693,51.754,51.693,51.73,4666.3
+1702252080000,51.73,51.745,51.684,51.744,4710.4
+1702252140000,51.746,51.746,51.685,51.71,4104.6
+1702252200000,51.71,51.725,51.611,51.615,4393.8
+1702252260000,51.615,51.676,51.601,51.626,2954.7
+1702252320000,51.628,51.685,51.613,51.649,1907.3
+1702252380000,51.647,51.676,51.634,51.653,2047.5
+1702252440000,51.651,51.695,51.641,51.641,3426.4
+1702252500000,51.641,51.75,51.596,51.743,7122.3
+1702252560000,51.743,51.743,51.554,51.635,6547.4
+1702252620000,51.635,51.651,51.58,51.637,3362.3
+1702252680000,51.637,51.684,51.595,51.618,2951.5
+1702252740000,51.622,51.678,51.619,51.636,2093.6
+1702252800000,51.638,51.791,51.632,51.717,8459.0
+1702252860000,51.718,51.721,51.557,51.635,9240.9
+1702252920000,51.634,51.662,51.608,51.65,3307.9
+1702252980000,51.65,51.701,51.636,51.636,2067.4
+1702253040000,51.636,51.697,51.634,51.669,2203.8
+1702253100000,51.669,51.763,51.668,51.752,3402.8
+1702253160000,51.758,51.822,51.723,51.768,7118.0
+1702253220000,51.769,51.84,51.76,51.823,7250.7
+1702253280000,51.826,51.885,51.791,51.885,4536.4
+1702253340000,51.885,51.904,51.805,51.83,5914.5
+1702253400000,51.83,51.879,51.694,51.694,6491.8
+1702253460000,51.693,51.706,51.473,51.478,14603.5
+1702253520000,51.48,51.537,51.425,51.425,8925.1
+1702253580000,51.425,51.51,51.421,51.455,3566.7
+1702253640000,51.454,51.454,51.383,51.439,5737.8
+1702253700000,51.434,51.607,51.407,51.514,7129.0
+1702253760000,51.515,51.553,51.457,51.513,4606.4
+1702253820000,51.51,51.51,51.32,51.338,7538.5
+1702253880000,51.345,51.508,51.202,51.497,26458.9
+1702253940000,51.503,51.591,51.499,51.59,4972.2
+1702254000000,51.588,51.822,51.564,51.783,14197.3
+1702254060000,51.783,51.866,51.761,51.853,10519.2
+1702254120000,51.853,51.9,51.846,51.849,6941.5
+1702254180000,51.853,51.873,51.735,51.748,10011.5
+1702254240000,51.748,51.832,51.748,51.814,5607.0
+1702254300000,51.814,51.83,51.775,51.817,2750.2
+1702254360000,51.817,51.84,51.74,51.762,4439.0
+1702254420000,51.762,51.839,51.648,51.663,3967.8
+1702254480000,51.662,51.712,51.614,51.688,5449.2
+1702254540000,51.697,51.72,51.621,51.667,3875.9
+1702254600000,51.66,51.755,51.615,51.705,9782.7
+1702254660000,51.706,51.946,51.706,51.926,9349.4
+1702254720000,51.928,52.219,51.922,52.19,19587.0
+1702254780000,52.188,52.44,52.164,52.387,19554.8
+1702254840000,52.389,52.4,52.316,52.367,8966.2
+1702254900000,52.369,52.475,52.325,52.4,12919.1
+1702254960000,52.4,52.5,52.302,52.315,16798.8
+1702255020000,52.316,52.562,52.316,52.542,11152.6
+1702255080000,52.538,52.6,52.51,52.6,18450.9
+1702255140000,52.599,52.736,52.555,52.7,38536.5
+1702255200000,52.697,52.906,52.591,52.862,46098.2
+1702255260000,52.865,53.2,52.848,53.17,39612.0
+1702255320000,53.169,53.2,52.939,52.94,20568.1
+1702255380000,52.94,52.999,52.751,52.875,21859.6
+1702255440000,52.875,52.896,52.755,52.812,15258.5
+1702255500000,52.812,52.875,52.68,52.699,11470.8
+1702255560000,52.696,52.718,52.565,52.64,15694.6
+1702255620000,52.637,52.875,52.635,52.858,19237.3
+1702255680000,52.858,53.031,52.781,52.781,20330.4
+1702255740000,52.781,52.836,52.614,52.641,11700.3
+1702255800000,52.641,52.667,52.587,52.587,8705.8
+1702255860000,52.589,52.629,52.497,52.52,10216.9
+1702255920000,52.518,52.548,52.443,52.5,8453.9
+1702255980000,52.504,52.504,52.235,52.279,26459.8
+1702256040000,52.278,52.291,52.139,52.187,16068.4
+1702256100000,52.189,52.199,52.001,52.02,15436.5
+1702256160000,52.027,52.187,52.018,52.086,9438.6
+1702256220000,52.09,52.097,51.958,52.096,10936.1
+1702256280000,52.096,52.176,51.973,52.096,11746.2
+1702256340000,52.099,52.165,52.004,52.1,8054.3
+1702256400000,52.1,52.1,51.647,51.782,29855.9
+1702256460000,51.775,51.799,51.522,51.632,23510.2
+1702256520000,51.634,51.705,51.381,51.414,22362.6
+1702256580000,51.411,51.449,51.093,51.195,43777.8
+1702256640000,51.195,51.257,50.899,50.945,48130.9
+1702256700000,50.93,51.008,50.655,50.94,51468.1
+1702256760000,50.954,51.18,50.893,50.985,26653.3
+1702256820000,50.991,51.042,50.675,50.735,24063.3
+1702256880000,50.733,50.769,50.161,50.426,128710.5
+1702256940000,50.433,50.549,50.288,50.366,34129.4
+1702257000000,50.382,50.598,50.275,50.512,32734.5
+1702257060000,50.505,50.773,50.458,50.724,26000.1
+1702257120000,50.724,50.776,50.668,50.76,14884.6
+1702257180000,50.755,50.91,50.733,50.787,24995.8
+1702257240000,50.781,50.816,50.55,50.585,18889.0
+1702257300000,50.574,50.82,50.574,50.8,21952.0
+1702257360000,50.8,50.91,50.782,50.901,16982.4
+1702257420000,50.901,50.905,50.652,50.658,17036.3
+1702257480000,50.668,50.9,50.667,50.894,10712.8
+1702257540000,50.895,50.929,50.793,50.862,7211.9
+1702257600000,50.867,50.888,50.547,50.548,14850.6
+1702257660000,50.548,50.846,50.545,50.838,9471.2
+1702257720000,50.835,50.941,50.803,50.941,6717.7
+1702257780000,50.94,50.979,50.88,50.973,7364.6
+1702257840000,50.973,51.082,50.962,51.054,13210.8
+1702257900000,51.054,51.095,50.971,50.974,10543.3
+1702257960000,50.974,51.08,50.873,51.05,10714.8
+1702258020000,51.049,51.09,50.905,50.911,6747.4
+1702258080000,50.911,50.982,50.856,50.912,7956.6
+1702258140000,50.912,50.944,50.773,50.78,9915.1
+1702258200000,50.78,50.94,50.765,50.804,7994.3
+1702258260000,50.806,50.944,50.791,50.944,4465.8
+1702258320000,50.942,51.038,50.891,50.912,10465.5
+1702258380000,50.913,50.971,50.765,50.782,10343.2
+1702258440000,50.778,50.848,50.753,50.817,7792.5
+1702258500000,50.82,50.86,50.623,50.675,11521.5
+1702258560000,50.674,50.728,50.574,50.651,9628.8
+1702258620000,50.654,50.773,50.638,50.736,7790.3
+1702258680000,50.745,50.899,50.735,50.797,6074.6
+1702258740000,50.798,50.987,50.75,50.958,11205.0
+1702258800000,50.957,50.987,50.798,50.818,6065.7
+1702258860000,50.816,50.853,50.631,50.682,11770.2
+1702258920000,50.681,50.725,50.537,50.537,8408.2
+1702258980000,50.542,50.557,50.35,50.541,19795.8
+1702259040000,50.546,50.828,50.544,50.763,12306.9
+1702259100000,50.757,50.855,50.745,50.854,6406.5
+1702259160000,50.854,50.872,50.681,50.738,6121.5
+1702259220000,50.748,50.797,50.663,50.727,5614.1
+1702259280000,50.728,50.729,50.561,50.577,7736.4
+1702259340000,50.575,50.677,50.535,50.603,7645.8
+1702259400000,50.602,50.682,50.57,50.572,11150.4
+1702259460000,50.57,50.6,50.453,50.475,15406.7
+1702259520000,50.472,50.6,50.451,50.558,9103.2
+1702259580000,50.557,50.796,50.557,50.74,11398.3
+1702259640000,50.742,50.889,50.712,50.784,16328.1
+1702259700000,50.768,50.819,50.682,50.693,7770.3
+1702259760000,50.694,50.909,50.694,50.836,17634.4
+1702259820000,50.822,50.838,50.525,50.553,9932.1
+1702259880000,50.562,50.713,50.525,50.713,7095.0
+1702259940000,50.707,50.707,50.599,50.612,6081.5
+1702260000000,50.607,50.622,50.443,50.478,12586.5
+1702260060000,50.476,50.53,50.441,50.503,10203.9
+1702260120000,50.502,50.502,50.155,50.301,32023.5
+1702260180000,50.3,50.407,50.208,50.244,15552.8
+1702260240000,50.251,50.258,50.0,50.095,40975.2
+1702260300000,50.111,50.356,50.046,50.265,32211.8
+1702260360000,50.268,50.402,50.074,50.102,17395.9
+1702260420000,50.095,50.109,49.664,49.979,105423.6
+1702260480000,49.969,49.986,49.728,49.888,55739.0
+1702260540000,49.882,49.918,49.5,49.712,73301.2
+1702260600000,49.71,49.764,49.236,49.511,77065.5
+1702260660000,49.511,49.533,48.83,48.83,94407.8
+1702260720000,48.87,48.887,43.94,44.092,448307.4
+1702260780000,44.092,45.727,41.536,45.347,413417.8
+1702260840000,45.315,46.522,44.743,46.223,167149.0
+1702260900000,46.223,46.922,46.186,46.746,153808.0
+1702260960000,46.783,46.807,45.739,45.954,146870.5
+1702261020000,45.927,46.955,45.848,46.62,106331.7
+1702261080000,46.627,47.599,46.485,47.439,121596.7
+1702261140000,47.441,47.5,47.034,47.303,90344.1
+1702261200000,47.296,47.599,47.094,47.097,82212.0
+1702261260000,47.097,47.431,46.748,47.273,93509.1
+1702261320000,47.273,47.488,47.104,47.203,71161.3
+1702261380000,47.206,47.415,47.104,47.36,50819.6
+1702261440000,47.379,47.585,47.008,47.127,63891.6
+1702261500000,47.129,47.47,46.944,46.987,62281.2
+1702261560000,46.98,47.175,46.5,46.707,67061.1
+1702261620000,46.687,47.336,46.654,47.322,54567.6
+1702261680000,47.335,47.555,47.115,47.533,54753.2
+1702261740000,47.528,48.051,47.423,47.93,103261.4
+1702261800000,47.925,47.997,47.666,47.871,46019.6
+1702261860000,47.866,48.005,47.5,47.543,51971.4
+1702261920000,47.556,47.699,47.345,47.558,46111.9
+1702261980000,47.553,48.027,47.553,47.988,39448.8
+1702262040000,47.988,48.197,47.888,47.984,41819.7
+1702262100000,48.0,48.505,47.975,48.046,56253.7
+1702262160000,48.04,48.36,47.9,47.949,46204.2
+1702262220000,47.95,48.08,47.781,47.857,47960.2
+1702262280000,47.856,47.918,47.552,47.584,31618.6
+1702262340000,47.583,47.945,47.553,47.94,33873.4
+1702262400000,47.925,47.98,47.679,47.72,29481.7
+1702262460000,47.727,47.832,47.5,47.573,31962.8
+1702262520000,47.569,47.795,47.422,47.461,34129.8
+1702262580000,47.469,47.527,47.01,47.422,76038.5
+1702262640000,47.42,47.763,47.406,47.75,46041.7
+1702262700000,47.746,47.779,47.558,47.66,37202.6
+1702262760000,47.654,47.74,47.379,47.578,42726.6
+1702262820000,47.573,47.618,47.236,47.412,38094.0
+1702262880000,47.435,47.633,47.346,47.37,30424.2
+1702262940000,47.399,47.565,47.335,47.362,16315.1
+1702263000000,47.358,47.645,47.275,47.562,25501.6
+1702263060000,47.559,47.773,47.368,47.755,18007.0
+1702263120000,47.738,47.972,47.695,47.925,29794.5
+1702263180000,47.923,48.199,47.888,48.138,37922.9
+1702263240000,48.139,48.302,48.088,48.251,33331.8
+1702263300000,48.25,48.26,48.003,48.073,22150.1
+1702263360000,48.074,48.083,47.836,47.901,21245.1
+1702263420000,47.901,47.904,47.689,47.795,19722.3
+1702263480000,47.792,47.99,47.696,47.779,22517.6
+1702263540000,47.773,48.257,47.746,48.096,30808.7
+1702263600000,48.104,48.495,47.99,48.438,38784.6
+1702263660000,48.44,48.5,47.964,48.1,38665.8
+1702263720000,48.094,48.29,48.001,48.024,35804.8
+1702263780000,48.023,48.246,47.984,48.032,20867.4
+1702263840000,48.035,48.108,47.838,47.859,19998.3
+1702263900000,47.857,48.196,47.829,48.161,15404.5
+1702263960000,48.166,48.289,48.06,48.232,17104.3
+1702264020000,48.234,48.35,48.156,48.171,18992.8
+1702264080000,48.172,48.409,48.128,48.377,16870.2
+1702264140000,48.376,48.429,48.327,48.386,11432.6
+1702264200000,48.376,48.482,48.319,48.363,18701.6
+1702264260000,48.361,48.5,48.343,48.47,13937.0
+1702264320000,48.47,48.684,48.399,48.622,30596.2
+1702264380000,48.62,48.694,48.545,48.611,20217.3
+1702264440000,48.62,48.658,48.433,48.64,36409.9
+1702264500000,48.637,48.773,48.478,48.764,27322.8
+1702264560000,48.767,49.253,48.612,49.246,54583.3
+1702264620000,49.221,49.233,48.646,48.686,43003.8
+1702264680000,48.687,48.824,48.513,48.568,33351.3
+1702264740000,48.569,48.737,48.501,48.528,18167.0
+1702264800000,48.531,48.669,48.477,48.588,14141.2
+1702264860000,48.586,48.642,48.421,48.452,17798.9
+1702264920000,48.453,48.539,48.391,48.487,11931.6
+1702264980000,48.487,48.627,48.452,48.521,10578.8
+1702265040000,48.519,48.584,48.379,48.394,10625.0
+1702265100000,48.394,48.824,48.378,48.63,23931.6
+1702265160000,48.645,48.739,48.561,48.62,12391.0
+1702265220000,48.62,48.691,48.503,48.668,10919.5
+1702265280000,48.668,48.707,48.603,48.695,8258.7
+1702265340000,48.694,48.789,48.651,48.777,12029.3
+1702265400000,48.772,48.791,48.654,48.72,13016.2
+1702265460000,48.717,48.717,48.565,48.578,9951.3
+1702265520000,48.58,48.767,48.547,48.727,9823.9
+1702265580000,48.726,49.0,48.716,48.97,23386.2
+1702265640000,48.959,49.06,48.938,48.952,16208.9
+1702265700000,48.949,49.013,48.75,48.861,14707.0
+1702265760000,48.859,48.9,48.748,48.791,9881.7
+1702265820000,48.791,48.849,48.698,48.807,10217.3
+1702265880000,48.81,49.011,48.769,49.01,10540.9
+1702265940000,49.005,49.332,48.999,49.222,32888.9
+1702266000000,49.218,49.314,49.066,49.29,31566.9
+1702266060000,49.29,49.532,49.2,49.43,36863.6
+1702266120000,49.428,49.451,49.194,49.194,16785.8
+1702266180000,49.205,49.423,49.169,49.281,24882.3
+1702266240000,49.276,49.381,49.095,49.125,16661.9
+1702266300000,49.13,49.172,48.937,48.972,17858.4
+1702266360000,48.962,49.134,48.922,48.937,19509.5
+1702266420000,48.945,49.072,48.804,48.884,16466.6
+1702266480000,48.888,48.962,48.746,48.778,11547.5
+1702266540000,48.778,48.916,48.676,48.796,14533.1
+1702266600000,48.79,48.858,48.725,48.759,15091.2
+1702266660000,48.763,48.88,48.626,48.637,10293.1
+1702266720000,48.652,48.751,48.6,48.671,11264.6
+1702266780000,48.672,48.698,48.573,48.647,10988.9
+1702266840000,48.658,48.768,48.609,48.697,8869.5
+1702266900000,48.701,48.893,48.647,48.825,11477.5
+1702266960000,48.837,48.851,48.71,48.743,10463.7
+1702267020000,48.74,48.848,48.672,48.672,7786.3
+1702267080000,48.676,48.706,48.413,48.586,29753.3
+1702267140000,48.576,48.648,48.471,48.512,10186.6
+1702267200000,48.512,48.522,48.3,48.397,26038.6
+1702267260000,48.408,48.61,48.385,48.402,19329.6
+1702267320000,48.406,48.486,48.3,48.355,20746.8
+1702267380000,48.347,48.377,48.08,48.352,34528.6
+1702267440000,48.348,48.427,48.025,48.213,39950.1
+1702267500000,48.21,48.324,48.161,48.254,11962.5
+1702267560000,48.251,48.46,48.234,48.4,14693.9
+1702267620000,48.4,48.519,48.291,48.489,9637.7
+1702267680000,48.484,48.56,48.438,48.539,12627.2
+1702267740000,48.529,48.543,48.305,48.418,7852.9
+1702267800000,48.418,48.469,48.317,48.351,6776.3
+1702267860000,48.355,48.385,48.264,48.354,9816.8
+1702267920000,48.357,48.357,48.166,48.259,12900.3
+1702267980000,48.256,48.27,48.01,48.163,25082.5
+1702268040000,48.171,48.276,48.162,48.186,9302.1
+1702268100000,48.185,48.44,48.179,48.4,12044.0
+1702268160000,48.399,48.498,48.287,48.48,10112.5
+1702268220000,48.48,48.497,48.281,48.302,9955.4
+1702268280000,48.305,48.362,48.2,48.306,15096.1
+1702268340000,48.308,48.438,48.252,48.26,8913.5
+1702268400000,48.259,48.357,48.171,48.309,8341.9
+1702268460000,48.318,48.359,48.21,48.264,6888.6
+1702268520000,48.254,48.366,48.2,48.221,7024.5
+1702268580000,48.229,48.27,48.147,48.264,9734.7
+1702268640000,48.262,48.27,48.086,48.205,10041.9
+1702268700000,48.206,48.379,48.205,48.36,8784.5
+1702268760000,48.36,48.379,48.1,48.152,6258.2
+1702268820000,48.151,48.21,48.062,48.141,8892.7
+1702268880000,48.148,48.299,48.122,48.232,15544.5
+1702268940000,48.233,48.35,48.201,48.204,9074.0
+1702269000000,48.205,48.415,48.161,48.24,17171.1
+1702269060000,48.241,48.405,48.228,48.332,11851.8
+1702269120000,48.329,48.38,48.238,48.362,7707.5
+1702269180000,48.361,48.434,48.261,48.28,11466.3
+1702269240000,48.28,48.526,48.28,48.499,14535.6
+1702269300000,48.496,48.507,48.322,48.379,7190.6
+1702269360000,48.384,48.536,48.369,48.519,8520.2
+1702269420000,48.517,48.522,48.343,48.362,6946.8
+1702269480000,48.363,48.48,48.296,48.47,9448.2
+1702269540000,48.464,48.471,48.355,48.367,7293.9
+1702269600000,48.371,48.414,48.29,48.414,7248.8
+1702269660000,48.412,48.489,48.386,48.41,8129.4
+1702269720000,48.41,48.432,48.343,48.398,7897.8
+1702269780000,48.401,48.408,48.324,48.353,4987.1
+1702269840000,48.347,48.351,48.161,48.206,12950.6
+1702269900000,48.21,48.289,48.053,48.086,10363.7
+1702269960000,48.086,48.255,48.083,48.218,10182.3
+1702270020000,48.223,48.237,48.15,48.204,4224.1
+1702270080000,48.201,48.261,48.165,48.232,10090.5
+1702270140000,48.232,48.252,48.168,48.242,5404.4
+1702270200000,48.242,48.262,48.15,48.238,7959.1
+1702270260000,48.236,48.253,48.191,48.231,4845.2
+1702270320000,48.226,48.287,48.189,48.203,6510.8
+1702270380000,48.204,48.394,48.196,48.386,15416.6
+1702270440000,48.382,48.612,48.378,48.601,14466.7
+1702270500000,48.603,48.825,48.528,48.82,17494.3
+1702270560000,48.816,48.89,48.635,48.685,17127.9
+1702270620000,48.683,48.683,48.517,48.541,8778.2
+1702270680000,48.539,48.698,48.533,48.584,6014.4
+1702270740000,48.584,48.608,48.505,48.529,4274.8
+1702270800000,48.533,48.555,48.405,48.536,12973.8
+1702270860000,48.536,48.731,48.433,48.448,12098.0
+1702270920000,48.449,48.53,48.359,48.4,11568.8
+1702270980000,48.4,48.438,48.333,48.414,5989.9
+1702271040000,48.422,48.573,48.422,48.544,5249.2
+1702271100000,48.544,48.605,48.424,48.468,9043.3
+1702271160000,48.47,48.509,48.412,48.464,6267.9
+1702271220000,48.464,48.507,48.407,48.46,4103.5
+1702271280000,48.452,48.468,48.387,48.409,4239.8
+1702271340000,48.41,48.437,48.329,48.385,4861.9
+1702271400000,48.385,48.416,48.32,48.36,5364.1
+1702271460000,48.36,48.443,48.342,48.42,4530.6
+1702271520000,48.42,48.548,48.393,48.523,4586.7
+1702271580000,48.527,48.537,48.402,48.49,4758.6
+1702271640000,48.49,48.572,48.474,48.547,3675.4
+1702271700000,48.546,48.629,48.544,48.613,10102.0
+1702271760000,48.614,48.68,48.531,48.624,8830.8
+1702271820000,48.626,48.658,48.572,48.606,4321.4
+1702271880000,48.61,48.644,48.511,48.516,6193.9
+1702271940000,48.515,48.549,48.471,48.487,3556.3
+1702272000000,48.482,48.501,48.34,48.347,8213.4
+1702272060000,48.352,48.455,48.295,48.322,10787.5
+1702272120000,48.321,48.354,48.151,48.182,16723.5
+1702272180000,48.18,48.245,47.678,47.79,45056.9
+1702272240000,47.791,47.99,47.728,47.97,41127.2
+1702272300000,47.97,47.999,47.884,47.975,11567.1
+1702272360000,47.974,48.061,47.9,47.975,10559.7
+1702272420000,47.965,47.972,47.602,47.851,31414.1
+1702272480000,47.85,47.936,47.71,47.723,13141.8
+1702272540000,47.742,47.882,47.718,47.87,12217.8
+1702272600000,47.867,48.085,47.865,47.908,11846.6
+1702272660000,47.906,47.962,47.777,47.838,10263.6
+1702272720000,47.846,47.858,47.7,47.787,13299.8
+1702272780000,47.787,47.895,47.744,47.849,7324.7
+1702272840000,47.859,47.93,47.827,47.93,6438.7
+1702272900000,47.926,48.071,47.891,48.052,17171.6
+1702272960000,48.055,48.07,47.83,47.873,6600.5
+1702273020000,47.875,47.942,47.744,47.849,6783.7
+1702273080000,47.853,47.907,47.702,47.736,7860.3
+1702273140000,47.735,47.808,47.653,47.78,9251.9
+1702273200000,47.779,47.903,47.523,47.61,17349.2
+1702273260000,47.608,47.858,47.537,47.788,17006.8
+1702273320000,47.796,47.801,47.556,47.6,11192.8
+1702273380000,47.602,47.659,47.513,47.543,13695.0
+1702273440000,47.539,47.638,47.397,47.528,25263.3
+1702273500000,47.536,47.725,47.47,47.549,16864.8
+1702273560000,47.576,47.756,47.458,47.481,14934.6
+1702273620000,47.476,47.674,47.428,47.664,25146.2
+1702273680000,47.666,47.745,47.537,47.726,10463.7
+1702273740000,47.714,48.003,47.64,48.003,15829.6
+1702273800000,48.004,48.131,47.826,48.069,23238.6
+1702273860000,48.062,48.062,47.929,47.948,13060.6
+1702273920000,47.945,48.064,47.876,47.948,13350.8
+1702273980000,47.948,48.023,47.836,47.924,6834.3
+1702274040000,47.922,47.986,47.855,47.956,6723.5
+1702274100000,47.957,48.184,47.876,48.146,17735.2
+1702274160000,48.152,48.184,48.0,48.123,9287.9
+1702274220000,48.1,48.199,48.025,48.137,12612.6
+1702274280000,48.128,48.363,48.094,48.353,14452.8
+1702274340000,48.358,48.445,48.305,48.325,17012.6
+1702274400000,48.321,48.38,48.162,48.17,8909.0
+1702274460000,48.164,48.292,48.128,48.134,7807.3
+1702274520000,48.133,48.19,48.02,48.148,10061.9
+1702274580000,48.142,48.283,48.091,48.264,6069.1
+1702274640000,48.265,48.436,48.177,48.414,16964.6
+1702274700000,48.414,48.418,48.261,48.301,7774.9
+1702274760000,48.301,48.347,48.209,48.3,3456.6
+1702274820000,48.3,48.329,48.166,48.178,5347.7
+1702274880000,48.175,48.365,48.175,48.338,5793.0
+1702274940000,48.338,48.338,48.153,48.173,3947.9
+1702275000000,48.175,48.202,48.044,48.127,8315.4
+1702275060000,48.127,48.2,48.057,48.137,3613.1
+1702275120000,48.138,48.189,48.079,48.082,4449.2
+1702275180000,48.086,48.124,48.045,48.119,3854.8
+1702275240000,48.115,48.172,47.95,47.984,7017.5
+1702275300000,47.98,48.256,47.907,48.223,10187.4
+1702275360000,48.22,48.414,48.205,48.241,13951.3
+1702275420000,48.232,48.343,48.146,48.305,13510.9
+1702275480000,48.301,48.334,48.106,48.118,7957.1
+1702275540000,48.118,48.176,48.019,48.062,9047.5
+1702275600000,48.061,48.13,48.003,48.011,10319.4
+1702275660000,48.01,48.092,47.958,47.958,9559.2
+1702275720000,47.957,47.963,47.645,47.849,29458.6
+1702275780000,47.85,47.868,47.664,47.77,14678.3
+1702275840000,47.778,48.028,47.778,48.009,11907.3
+1702275900000,48.002,48.096,47.889,47.9,11972.0
+1702275960000,47.906,47.979,47.734,47.807,7963.2
+1702276020000,47.812,47.958,47.706,47.716,8289.3
+1702276080000,47.711,47.886,47.698,47.779,6607.5
+1702276140000,47.78,47.994,47.739,47.927,10101.3
+1702276200000,47.929,47.96,47.785,47.893,6474.1
+1702276260000,47.887,47.903,47.612,47.64,12323.9
+1702276320000,47.645,47.847,47.565,47.625,14023.2
+1702276380000,47.622,47.76,47.565,47.654,12050.9
+1702276440000,47.654,47.77,47.528,47.669,18036.4
+1702276500000,47.668,47.84,47.596,47.822,11987.9
+1702276560000,47.823,47.828,47.672,47.805,7889.7
+1702276620000,47.805,47.839,47.625,47.659,6729.9
+1702276680000,47.659,47.728,47.52,47.564,9625.8
+1702276740000,47.579,47.64,47.4,47.429,15857.4
+1702276800000,47.43,47.554,47.362,47.388,15673.4
+1702276860000,47.388,47.673,47.173,47.659,46339.0
+1702276920000,47.668,47.842,47.612,47.803,24081.0
+1702276980000,47.794,48.025,47.781,47.99,21797.2
+1702277040000,47.995,48.029,47.927,48.003,8092.6
+1702277100000,47.999,48.176,47.961,48.174,14223.1
+1702277160000,48.17,48.221,48.003,48.054,14634.0
+1702277220000,48.067,48.18,47.951,47.973,11079.0
+1702277280000,47.968,47.979,47.812,47.825,14575.8
+1702277340000,47.824,47.987,47.711,47.77,15878.0
+1702277400000,47.771,48.346,47.771,48.266,36568.4
+1702277460000,48.273,48.346,48.072,48.175,14089.9
+1702277520000,48.168,48.417,48.163,48.378,17773.4
+1702277580000,48.38,48.43,48.304,48.43,13124.4
+1702277640000,48.428,48.5,48.326,48.488,12674.6
+1702277700000,48.495,48.518,48.358,48.438,16525.4
+1702277760000,48.449,48.553,48.345,48.464,16096.5
+1702277820000,48.467,48.478,48.245,48.369,15112.8
+1702277880000,48.368,48.399,48.301,48.329,5297.3
+1702277940000,48.329,48.531,48.325,48.503,12207.8
+1702278000000,48.502,48.507,48.3,48.496,11756.8
+1702278060000,48.495,48.564,48.419,48.466,9660.3
+1702278120000,48.47,48.555,48.433,48.451,9165.3
+1702278180000,48.455,48.522,48.412,48.484,3970.6
+1702278240000,48.49,48.499,48.244,48.377,10655.5
+1702278300000,48.379,48.488,48.313,48.455,7334.1
+1702278360000,48.455,48.567,48.395,48.549,7876.3
+1702278420000,48.556,48.807,48.527,48.73,25763.8
+1702278480000,48.731,48.748,48.553,48.595,11570.2
+1702278540000,48.593,48.651,48.538,48.609,7358.3
+1702278600000,48.613,48.646,48.502,48.6,7690.7
+1702278660000,48.601,48.648,48.503,48.51,6378.2
+1702278720000,48.511,48.587,48.493,48.564,4696.7
+1702278780000,48.56,48.593,48.5,48.593,6421.8
+1702278840000,48.596,48.636,48.537,48.544,3591.3
+1702278900000,48.544,48.629,48.471,48.623,8784.2
+1702278960000,48.622,48.734,48.588,48.608,8162.9
+1702279020000,48.615,48.7,48.501,48.527,4187.1
+1702279080000,48.523,48.591,48.471,48.578,6899.8
+1702279140000,48.578,48.603,48.464,48.507,6623.5
+1702279200000,48.508,48.552,48.304,48.43,10132.6
+1702279260000,48.439,48.453,48.309,48.351,4820.5
+1702279320000,48.34,48.48,48.33,48.46,6424.4
+1702279380000,48.459,48.461,48.337,48.338,5125.4
+1702279440000,48.336,48.477,48.274,48.382,9821.2
+1702279500000,48.382,48.525,48.311,48.51,6519.7
+1702279560000,48.501,48.575,48.417,48.461,8060.6
+1702279620000,48.453,48.583,48.422,48.444,6517.5
+1702279680000,48.442,48.462,48.275,48.347,6698.6
+1702279740000,48.339,48.384,48.31,48.356,2614.1
+1702279800000,48.357,48.497,48.303,48.481,6293.0
+1702279860000,48.478,48.54,48.411,48.467,11746.1
+1702279920000,48.471,48.523,48.409,48.458,3578.5
+1702279980000,48.461,48.485,48.356,48.365,5592.6
+1702280040000,48.363,48.398,48.227,48.333,9276.4
+1702280100000,48.33,48.456,48.311,48.418,6306.6
+1702280160000,48.425,48.478,48.382,48.382,3228.0
+1702280220000,48.384,48.46,48.384,48.42,2698.8
+1702280280000,48.411,48.469,48.368,48.425,2519.9
+1702280340000,48.425,48.434,48.344,48.428,4102.8
+1702280400000,48.428,48.488,48.371,48.391,5849.4
+1702280460000,48.386,48.469,48.323,48.345,4398.6
+1702280520000,48.336,48.401,48.25,48.401,9099.5
+1702280580000,48.4,48.433,48.239,48.246,8015.3
+1702280640000,48.247,48.28,48.202,48.21,8279.0
+1702280700000,48.205,48.282,48.202,48.239,5133.6
+1702280760000,48.242,48.499,48.241,48.411,9618.5
+1702280820000,48.4,48.411,48.31,48.329,4587.3
+1702280880000,48.326,48.378,48.299,48.353,3675.3
+1702280940000,48.349,48.39,48.293,48.293,3350.7
+1702281000000,48.301,48.306,48.232,48.243,3583.0
+1702281060000,48.243,48.277,48.139,48.211,8134.5
+1702281120000,48.215,48.228,48.164,48.18,4534.6
+1702281180000,48.18,48.219,48.085,48.097,5685.6
+1702281240000,48.101,48.163,48.054,48.105,9930.2
+1702281300000,48.106,48.193,48.106,48.131,4562.3
+1702281360000,48.132,48.259,48.116,48.237,4131.9
+1702281420000,48.239,48.252,48.154,48.198,2968.4
+1702281480000,48.198,48.207,48.103,48.103,3102.4
+1702281540000,48.117,48.181,48.092,48.172,3207.7
+1702281600000,48.168,48.236,48.117,48.199,4653.5
+1702281660000,48.2,48.205,47.952,48.034,14332.2
+1702281720000,48.034,48.344,48.034,48.344,10803.2
+1702281780000,48.338,48.402,48.226,48.289,14553.3
+1702281840000,48.289,48.322,48.19,48.193,14163.7
+1702281900000,48.191,48.254,48.163,48.178,6735.8
+1702281960000,48.187,48.261,48.006,48.01,12999.3
+1702282020000,48.013,48.067,47.879,47.987,18169.8
+1702282080000,47.973,48.025,47.8,47.887,12584.6
+1702282140000,47.887,47.937,47.711,47.824,14084.2
+1702282200000,47.829,47.881,47.631,47.654,10693.7
+1702282260000,47.655,47.875,47.624,47.766,15370.6
+1702282320000,47.766,47.928,47.74,47.818,12682.0
+1702282380000,47.818,47.846,47.683,47.684,10949.4
+1702282440000,47.684,47.853,47.645,47.766,13645.3
+1702282500000,47.77,47.901,47.678,47.781,9033.5
+1702282560000,47.785,47.875,47.686,47.766,9964.8
+1702282620000,47.766,47.873,47.747,47.868,6762.7
+1702282680000,47.866,47.88,47.719,47.755,8898.0
+1702282740000,47.756,47.857,47.739,47.848,5197.2
+1702282800000,47.849,47.896,47.706,47.733,8617.6
+1702282860000,47.728,47.788,47.572,47.703,11984.6
+1702282920000,47.706,47.728,47.523,47.564,16315.0
+1702282980000,47.562,47.626,47.408,47.48,25170.7
+1702283040000,47.48,47.545,47.426,47.495,9547.9
+1702283100000,47.496,47.631,47.475,47.55,9905.9
+1702283160000,47.548,47.762,47.547,47.701,6744.5
+1702283220000,47.704,47.757,47.627,47.648,7926.0
+1702283280000,47.648,47.802,47.643,47.79,6283.0
+1702283340000,47.789,47.852,47.746,47.841,3885.4
+1702283400000,47.84,47.961,47.8,47.865,11755.0
+1702283460000,47.863,47.929,47.827,47.85,4103.0
+1702283520000,47.844,47.853,47.743,47.754,6829.1
+1702283580000,47.755,47.823,47.638,47.655,6759.3
+1702283640000,47.657,47.815,47.633,47.79,7004.9
+1702283700000,47.789,48.0,47.721,47.986,8218.8
+1702283760000,47.988,48.036,47.977,48.006,7075.2
+1702283820000,48.006,48.103,48.0,48.069,7194.1
+1702283880000,48.07,48.077,47.942,48.041,4898.4
+1702283940000,48.04,48.088,47.948,48.048,5089.7
+1702284000000,48.044,48.371,48.036,48.352,22176.1
+1702284060000,48.343,48.416,48.266,48.331,12250.6
+1702284120000,48.332,48.397,48.248,48.26,6691.5
+1702284180000,48.264,48.358,48.253,48.299,5465.4
+1702284240000,48.298,48.41,48.297,48.314,6054.8
+1702284300000,48.315,48.458,48.3,48.458,8312.5
+1702284360000,48.46,48.579,48.401,48.486,17213.2
+1702284420000,48.486,48.593,48.441,48.552,14106.6
+1702284480000,48.551,48.581,48.486,48.579,8689.4
+1702284540000,48.579,48.599,48.51,48.542,10807.9
+1702284600000,48.542,48.546,48.458,48.517,13479.8
+1702284660000,48.513,48.517,48.34,48.439,9344.7
+1702284720000,48.437,48.45,48.321,48.355,6160.0
+1702284780000,48.356,48.424,48.315,48.35,5486.5
+1702284840000,48.355,48.46,48.343,48.364,4618.6
+1702284900000,48.363,48.467,48.339,48.418,6612.2
+1702284960000,48.421,48.435,48.328,48.333,2842.4
+1702285020000,48.328,48.35,48.269,48.271,6811.2
+1702285080000,48.273,48.438,48.273,48.418,4623.1
+1702285140000,48.42,48.45,48.348,48.395,3687.1
+1702285200000,48.394,48.48,48.369,48.384,7282.0
+1702285260000,48.382,48.406,48.243,48.247,8713.5
+1702285320000,48.247,48.31,48.202,48.212,7130.4
+1702285380000,48.214,48.272,48.202,48.205,3639.4
+1702285440000,48.21,48.24,48.106,48.173,10703.5
+1702285500000,48.177,48.19,48.113,48.145,6219.5
+1702285560000,48.142,48.239,48.132,48.138,6097.9
+1702285620000,48.139,48.156,48.054,48.079,7039.9
+1702285680000,48.079,48.159,48.069,48.103,3280.9
+1702285740000,48.104,48.162,48.078,48.152,5327.0
+1702285800000,48.151,48.242,48.144,48.237,5486.1
+1702285860000,48.237,48.333,48.221,48.254,6508.5
+1702285920000,48.254,48.265,48.168,48.174,4255.5
+1702285980000,48.173,48.346,48.149,48.336,5953.6
+1702286040000,48.34,48.382,48.319,48.356,5148.7
+1702286100000,48.356,48.42,48.301,48.415,9570.5
+1702286160000,48.415,48.496,48.32,48.358,13265.0
+1702286220000,48.359,48.408,48.261,48.368,6351.9
+1702286280000,48.375,48.462,48.35,48.45,8206.3
+1702286340000,48.446,48.462,48.418,48.452,4486.1
+1702286400000,48.453,48.488,48.4,48.4,7049.4
+1702286460000,48.4,48.434,48.266,48.29,5019.6
+1702286520000,48.288,48.385,48.262,48.339,4787.8
+1702286580000,48.335,48.373,48.25,48.28,3974.5
+1702286640000,48.281,48.317,48.259,48.288,4291.3
+1702286700000,48.288,48.307,48.251,48.268,3507.4
+1702286760000,48.27,48.295,48.242,48.295,3345.9
+1702286820000,48.298,48.332,48.293,48.326,2189.7
+1702286880000,48.326,48.333,48.239,48.277,2391.0
+1702286940000,48.275,48.296,48.223,48.257,3661.5
+1702287000000,48.256,48.29,48.212,48.222,6117.6
+1702287060000,48.217,48.224,48.16,48.165,5388.9
+1702287120000,48.165,48.288,48.159,48.288,3071.3
+1702287180000,48.285,48.427,48.284,48.417,3585.8
+1702287240000,48.415,48.442,48.361,48.406,6402.0
+1702287300000,48.405,48.448,48.376,48.428,8231.4
+1702287360000,48.422,48.573,48.392,48.564,10879.1
+1702287420000,48.564,48.586,48.431,48.457,10036.2
+1702287480000,48.455,48.479,48.383,48.394,5609.6
+1702287540000,48.394,48.52,48.385,48.457,5072.7
+1702287600000,48.461,48.571,48.461,48.48,7010.4
+1702287660000,48.477,48.588,48.476,48.553,7353.6
+1702287720000,48.553,48.567,48.507,48.523,4825.9
+1702287780000,48.519,48.584,48.51,48.525,4018.3
+1702287840000,48.526,48.568,48.459,48.544,5950.3
+1702287900000,48.544,48.552,48.449,48.471,6016.2
+1702287960000,48.471,48.526,48.447,48.48,3779.7
+1702288020000,48.48,48.529,48.447,48.454,3696.7
+1702288080000,48.45,48.469,48.406,48.424,4694.9
+1702288140000,48.424,48.436,48.381,48.396,3514.2
+1702288200000,48.397,48.404,48.353,48.359,4554.1
+1702288260000,48.359,48.365,48.3,48.319,3400.1
+1702288320000,48.318,48.394,48.274,48.284,5211.9
+1702288380000,48.283,48.395,48.275,48.39,2686.5
+1702288440000,48.39,48.489,48.377,48.4,3357.7
+1702288500000,48.398,48.507,48.346,48.455,5058.3
+1702288560000,48.453,48.513,48.386,48.452,5227.1
+1702288620000,48.445,48.52,48.397,48.456,4991.4
+1702288680000,48.455,48.519,48.386,48.503,6671.1
+1702288740000,48.503,48.509,48.434,48.483,2678.9
+1702288800000,48.482,48.519,48.395,48.507,7785.2
+1702288860000,48.508,48.637,48.505,48.63,8764.2
+1702288920000,48.632,48.636,48.41,48.419,6968.3
+1702288980000,48.418,48.49,48.405,48.458,5646.6
+1702289040000,48.453,48.454,48.375,48.396,4624.4
+1702289100000,48.396,48.422,48.326,48.398,5362.8
+1702289160000,48.398,48.49,48.379,48.428,6004.0
+1702289220000,48.424,48.473,48.397,48.41,5169.3
+1702289280000,48.41,48.457,48.377,48.378,4595.6
+1702289340000,48.377,48.458,48.351,48.446,3179.0
+1702289400000,48.445,48.484,48.366,48.411,3838.4
+1702289460000,48.405,48.442,48.384,48.425,2635.2
+1702289520000,48.425,48.449,48.323,48.324,4331.5
+1702289580000,48.324,48.37,48.202,48.213,10510.3
+1702289640000,48.218,48.291,48.202,48.238,4638.7
+1702289700000,48.234,48.238,48.125,48.164,9632.1
+1702289760000,48.163,48.208,48.136,48.161,3798.3
+1702289820000,48.159,48.273,48.15,48.23,5998.4
+1702289880000,48.226,48.32,48.195,48.256,6330.5
+1702289940000,48.255,48.265,48.141,48.144,4352.0
+1702290000000,48.147,48.223,48.1,48.166,7975.9
+1702290060000,48.16,48.239,48.127,48.198,3732.5
+1702290120000,48.197,48.231,48.055,48.152,8355.9
+1702290180000,48.15,48.194,48.08,48.109,4624.0
+1702290240000,48.107,48.146,48.095,48.1,3718.2
+1702290300000,48.099,48.187,48.068,48.137,5312.5
+1702290360000,48.137,48.201,48.051,48.085,6053.4
+1702290420000,48.086,48.12,48.031,48.048,5707.0
+1702290480000,48.054,48.067,48.033,48.047,2054.0
+1702290540000,48.048,48.064,48.016,48.03,3978.6
+1702290600000,48.03,48.056,47.894,48.033,21360.0
+1702290660000,48.031,48.174,48.022,48.151,7782.8
+1702290720000,48.148,48.184,48.067,48.125,5852.8
+1702290780000,48.123,48.16,48.063,48.132,3186.5
+1702290840000,48.126,48.159,48.113,48.138,3126.7
+1702290900000,48.134,48.161,48.053,48.084,3073.7
+1702290960000,48.078,48.096,48.041,48.047,2883.2
+1702291020000,48.046,48.126,48.019,48.121,2542.1
+1702291080000,48.122,48.185,48.072,48.091,6338.6
+1702291140000,48.09,48.199,48.09,48.146,3446.4
+1702291200000,48.14,48.155,48.081,48.119,4621.6
+1702291260000,48.121,48.148,48.043,48.103,4240.1
+1702291320000,48.095,48.127,48.058,48.095,2051.6
+1702291380000,48.097,48.127,48.056,48.074,4226.5
+1702291440000,48.073,48.081,48.013,48.045,2310.6
+1702291500000,48.043,48.171,48.022,48.112,5847.0
+1702291560000,48.111,48.197,48.109,48.152,3414.8
+1702291620000,48.153,48.229,48.151,48.222,2804.5
+1702291680000,48.225,48.269,48.166,48.253,5482.2
+1702291740000,48.255,48.288,48.231,48.273,5339.3
+1702291800000,48.27,48.272,48.134,48.146,5591.5
+1702291860000,48.146,48.243,48.112,48.158,5134.5
+1702291920000,48.155,48.183,48.129,48.136,4069.4
+1702291980000,48.134,48.262,48.113,48.258,2422.8
+1702292040000,48.249,48.271,48.183,48.209,2969.6
+1702292100000,48.208,48.216,48.154,48.204,2223.2
+1702292160000,48.205,48.235,48.15,48.195,3172.0
+1702292220000,48.193,48.208,48.15,48.158,1883.3
+1702292280000,48.158,48.177,48.116,48.131,1648.9
+1702292340000,48.13,48.148,48.08,48.1,7164.2
+1702292400000,48.091,48.15,48.029,48.146,4697.7
+1702292460000,48.142,48.185,48.14,48.158,3648.1
+1702292520000,48.158,48.172,48.049,48.073,2654.9
+1702292580000,48.073,48.091,48.042,48.074,1893.8
+1702292640000,48.074,48.195,48.05,48.176,4938.4
+1702292700000,48.175,48.175,48.026,48.044,4847.3
+1702292760000,48.046,48.102,48.032,48.032,3977.8
+1702292820000,48.032,48.064,48.005,48.064,5992.9
+1702292880000,48.063,48.1,48.035,48.055,2295.8
+1702292940000,48.055,48.077,48.024,48.024,3278.9
+1702293000000,48.029,48.074,48.022,48.067,2528.8
+1702293060000,48.072,48.178,48.061,48.17,2724.4
+1702293120000,48.164,48.242,48.143,48.242,5482.9
+1702293180000,48.24,48.277,48.221,48.268,2756.2
+1702293240000,48.268,48.269,48.23,48.255,2599.9
+1702293300000,48.256,48.384,48.241,48.384,7326.7
+1702293360000,48.385,48.45,48.358,48.386,10163.4
+1702293420000,48.388,48.45,48.348,48.434,4009.3
+1702293480000,48.43,48.449,48.384,48.418,3958.9
+1702293540000,48.413,48.487,48.379,48.436,7982.2
+1702293600000,48.431,48.466,48.36,48.38,3987.9
+1702293660000,48.38,48.43,48.288,48.312,5049.9
+1702293720000,48.312,48.373,48.293,48.356,5297.8
+1702293780000,48.351,48.372,48.269,48.27,3170.2
+1702293840000,48.269,48.282,47.967,47.967,15582.8
+1702293900000,47.968,48.091,47.779,47.878,26694.1
+1702293960000,47.878,48.002,47.863,48.002,6447.5
+1702294020000,48.007,48.085,47.937,47.947,7109.1
+1702294080000,47.947,47.991,47.88,47.943,6389.8
+1702294140000,47.943,47.966,47.853,47.957,11630.6
+1702294200000,47.957,47.998,47.713,47.916,17920.5
+1702294260000,47.918,47.979,47.788,47.86,10954.3
+1702294320000,47.859,47.918,47.8,47.886,5573.9
+1702294380000,47.884,47.934,47.834,47.922,6130.1
+1702294440000,47.922,47.976,47.917,47.933,5700.8
+1702294500000,47.935,48.07,47.917,48.057,6303.8
+1702294560000,48.062,48.168,48.049,48.115,6253.4
+1702294620000,48.117,48.138,48.05,48.062,2876.3
+1702294680000,48.063,48.089,48.033,48.04,2629.7
+1702294740000,48.042,48.048,47.947,47.963,5006.6
+1702294800000,47.958,48.065,47.954,47.988,3371.5
+1702294860000,47.99,48.022,47.873,47.899,4898.3
+1702294920000,47.897,48.006,47.871,47.912,4416.9
+1702294980000,47.909,47.99,47.89,47.981,3074.2
+1702295040000,47.981,47.992,47.925,47.946,3616.0
+1702295100000,47.949,48.089,47.94,48.025,4222.5
+1702295160000,48.02,48.053,47.987,48.009,3186.4
+1702295220000,48.011,48.062,47.955,47.968,3329.4
+1702295280000,47.97,47.982,47.832,47.856,4548.0
+1702295340000,47.852,47.912,47.831,47.862,2836.8
+1702295400000,47.859,48.025,47.846,48.019,5347.2
+1702295460000,48.017,48.076,48.014,48.057,3706.6
+1702295520000,48.056,48.129,48.051,48.095,6564.1
+1702295580000,48.084,48.109,47.962,47.993,3472.6
+1702295640000,47.998,48.045,47.911,48.04,3108.4
+1702295700000,48.035,48.067,47.966,48.005,3601.0
+1702295760000,48.007,48.114,48.007,48.11,5149.4
+1702295820000,48.111,48.161,48.106,48.126,6425.5
+1702295880000,48.127,48.164,48.113,48.164,3981.7
+1702295940000,48.161,48.213,48.111,48.192,7430.3
+1702296000000,48.194,48.2,48.109,48.152,7948.3
+1702296060000,48.156,48.234,48.086,48.094,4617.9
+1702296120000,48.101,48.14,48.008,48.027,9798.5
+1702296180000,48.025,48.073,48.017,48.048,3295.1
+1702296240000,48.048,48.061,47.951,47.954,7040.3
+1702296300000,47.953,48.124,47.915,47.959,11986.8
+1702296360000,47.958,48.092,47.948,48.053,4466.1
+1702296420000,48.049,48.049,47.95,47.964,3828.8
+1702296480000,47.963,48.071,47.937,48.068,4114.0
+1702296540000,48.068,48.09,47.987,48.054,3317.0
+1702296600000,48.054,48.134,48.036,48.071,3384.7
+1702296660000,48.073,48.148,48.064,48.143,2750.8
+1702296720000,48.144,48.192,48.115,48.18,4969.2
+1702296780000,48.18,48.274,48.151,48.251,6049.9
+1702296840000,48.251,48.274,48.196,48.273,3997.1
+1702296900000,48.273,48.435,48.229,48.433,12953.5
+1702296960000,48.433,48.49,48.371,48.393,12912.1
+1702297020000,48.393,48.481,48.378,48.405,6870.8
+1702297080000,48.407,48.442,48.291,48.315,7657.3
+1702297140000,48.318,48.389,48.292,48.322,3294.6
+1702297200000,48.328,48.351,48.275,48.278,2627.1
+1702297260000,48.282,48.299,48.15,48.239,7843.0
+1702297320000,48.238,48.238,48.166,48.227,3578.1
+1702297380000,48.22,48.231,48.115,48.131,3423.9
+1702297440000,48.129,48.153,48.1,48.117,5485.0
+1702297500000,48.117,48.162,48.064,48.083,6299.3
+1702297560000,48.084,48.134,48.05,48.079,4516.8
+1702297620000,48.076,48.092,48.027,48.081,5004.1
+1702297680000,48.079,48.138,48.013,48.04,4781.1
+1702297740000,48.04,48.077,48.001,48.029,5249.4
+1702297800000,48.025,48.053,47.97,48.024,6579.9
+1702297860000,48.021,48.1,47.864,47.924,22094.3
+1702297920000,47.922,47.936,47.853,47.92,6934.3
+1702297980000,47.918,47.979,47.886,47.924,5390.5
+1702298040000,47.921,47.941,47.852,47.865,5220.2
+1702298100000,47.864,47.907,47.812,47.836,8393.5
+1702298160000,47.832,47.871,47.758,47.767,13761.4
+1702298220000,47.765,47.915,47.761,47.894,12014.7
+1702298280000,47.891,48.03,47.869,47.869,10365.6
+1702298340000,47.873,47.94,47.837,47.896,4280.4
+1702298400000,47.897,47.988,47.881,47.939,5284.6
+1702298460000,47.944,48.023,47.937,48.006,4319.6
+1702298520000,48.007,48.018,47.832,47.927,6924.4
+1702298580000,47.927,48.029,47.907,47.99,5006.2
+1702298640000,47.989,48.019,47.922,48.01,4061.5
+1702298700000,48.009,48.024,47.945,47.965,4667.3
+1702298760000,47.966,47.999,47.93,47.956,2447.3
+1702298820000,47.958,47.989,47.844,47.87,3952.2
+1702298880000,47.869,47.954,47.826,47.835,4132.9
+1702298940000,47.834,47.902,47.826,47.843,6307.0
+1702299000000,47.843,47.884,47.812,47.831,5150.9
+1702299060000,47.83,47.887,47.793,47.818,7253.1
+1702299120000,47.818,47.82,47.549,47.699,31364.2
+1702299180000,47.695,47.755,47.544,47.57,13577.4
+1702299240000,47.569,47.595,47.398,47.569,42552.1
+1702299300000,47.563,47.593,47.482,47.574,16617.5
+1702299360000,47.574,47.671,47.567,47.645,7173.3
+1702299420000,47.645,47.673,47.585,47.61,4824.8
+1702299480000,47.613,47.658,47.594,47.6,4354.2
+1702299540000,47.606,47.638,47.573,47.595,7592.7
+1702299600000,47.594,47.711,47.56,47.691,9936.8
+1702299660000,47.692,47.725,47.667,47.69,3492.3
+1702299720000,47.692,47.798,47.676,47.681,4555.3
+1702299780000,47.682,47.784,47.682,47.784,2251.0
+1702299840000,47.784,47.8,47.697,47.739,4588.2
+1702299900000,47.749,47.807,47.717,47.795,5120.6
+1702299960000,47.796,47.813,47.728,47.787,5320.4
+1702300020000,47.785,47.828,47.771,47.789,3067.4
+1702300080000,47.79,47.823,47.745,47.795,3729.5
+1702300140000,47.795,47.835,47.786,47.817,3198.6
+1702300200000,47.816,47.834,47.701,47.702,4878.7
+1702300260000,47.704,47.733,47.685,47.698,4747.2
+1702300320000,47.704,47.748,47.681,47.72,4391.9
+1702300380000,47.716,47.799,47.715,47.787,1901.3
+1702300440000,47.788,47.875,47.788,47.865,3859.6
+1702300500000,47.864,47.878,47.823,47.861,4559.5
+1702300560000,47.861,47.879,47.818,47.831,3316.6
+1702300620000,47.832,47.874,47.805,47.866,2856.6
+1702300680000,47.865,47.872,47.789,47.795,2613.0
+1702300740000,47.797,47.839,47.781,47.835,1328.0
+1702300800000,47.836,47.847,47.78,47.785,3340.0
+1702300860000,47.786,47.796,47.733,47.75,2680.5
+1702300920000,47.749,47.765,47.676,47.71,3079.1
+1702300980000,47.708,47.735,47.608,47.608,6783.9
+1702301040000,47.613,47.655,47.569,47.577,4591.1
+1702301100000,47.576,47.615,47.452,47.463,22185.5
+1702301160000,47.463,47.478,47.307,47.41,22338.7
+1702301220000,47.411,47.469,47.192,47.297,33349.1
+1702301280000,47.296,47.366,47.128,47.297,35671.0
+1702301340000,47.297,47.384,47.295,47.379,9247.3
+1702301400000,47.379,47.445,47.317,47.317,7764.0
+1702301460000,47.316,47.446,47.3,47.3,8059.2
+1702301520000,47.304,47.35,47.0,47.25,40692.6
+1702301580000,47.247,47.373,47.135,47.34,15784.7
+1702301640000,47.342,47.352,47.05,47.119,26141.3
+1702301700000,47.124,47.138,46.371,46.828,194596.0
+1702301760000,46.83,46.934,46.69,46.76,26855.5
+1702301820000,46.752,46.896,46.743,46.833,23073.4
+1702301880000,46.83,46.894,46.541,46.581,31263.7
+1702301940000,46.582,46.717,46.511,46.717,32702.2
+1702302000000,46.717,46.788,46.604,46.646,19826.5
+1702302060000,46.643,46.765,46.546,46.731,22268.0
+1702302120000,46.735,46.861,46.713,46.765,17970.4
+1702302180000,46.763,46.796,46.613,46.629,10542.5
+1702302240000,46.643,46.774,46.616,46.72,9419.4
+1702302300000,46.718,46.805,46.563,46.656,20207.5
+1702302360000,46.657,46.76,46.589,46.638,9334.8
+1702302420000,46.631,46.647,46.302,46.41,23006.6
+1702302480000,46.409,46.497,46.145,46.334,49712.3
+1702302540000,46.333,46.579,46.269,46.555,32778.8
+1702302600000,46.54,46.628,46.265,46.614,21240.7
+1702302660000,46.617,47.035,46.555,46.967,48448.8
+1702302720000,46.968,47.187,46.945,47.09,26234.7
+1702302780000,47.09,47.103,46.89,47.052,21447.7
+1702302840000,47.044,47.233,47.044,47.176,23835.2
+1702302900000,47.175,47.271,47.145,47.181,20658.3
+1702302960000,47.17,47.281,47.067,47.078,11991.5
+1702303020000,47.08,47.18,47.022,47.064,12259.1
+1702303080000,47.064,47.094,46.978,46.983,11187.4
+1702303140000,46.986,47.047,46.919,46.99,11198.2
+1702303200000,46.993,47.17,46.946,47.1,17260.6
+1702303260000,47.104,47.275,47.072,47.266,12512.8
+1702303320000,47.269,47.27,47.116,47.147,14016.3
+1702303380000,47.147,47.258,47.111,47.15,7386.4
+1702303440000,47.149,47.207,47.057,47.09,9077.0
+1702303500000,47.094,47.157,47.042,47.067,8727.6
+1702303560000,47.071,47.127,46.945,46.961,18332.4
+1702303620000,46.957,47.061,46.948,46.966,12699.2
+1702303680000,46.968,47.085,46.903,46.931,9093.0
+1702303740000,46.929,46.975,46.856,46.926,15540.6
+1702303800000,46.933,47.183,46.927,47.107,14940.6
+1702303860000,47.107,47.145,46.884,46.908,9886.9
+1702303920000,46.908,46.985,46.834,46.839,10267.2
+1702303980000,46.836,46.923,46.701,46.74,22342.8
+1702304040000,46.747,46.845,46.733,46.771,12037.2
+1702304100000,46.77,46.91,46.687,46.821,11950.9
+1702304160000,46.823,46.936,46.772,46.839,14694.2
+1702304220000,46.837,46.93,46.64,46.677,23416.7
+1702304280000,46.674,46.788,46.5,46.578,22089.8
+1702304340000,46.579,46.63,46.488,46.598,18736.2
+1702304400000,46.603,46.7,46.584,46.697,14369.1
+1702304460000,46.699,46.789,46.58,46.642,7942.0
+1702304520000,46.64,46.668,46.289,46.32,54097.1
+1702304580000,46.319,46.489,46.112,46.468,52271.5
+1702304640000,46.469,46.528,46.11,46.394,50451.4
+1702304700000,46.402,46.44,46.283,46.303,15785.0
+1702304760000,46.303,46.4,46.221,46.328,10426.7
+1702304820000,46.327,46.36,46.002,46.046,21017.9
+1702304880000,46.047,46.162,45.643,45.864,83084.2
+1702304940000,45.865,46.236,45.764,46.163,53555.4
+1702305000000,46.157,46.469,46.098,46.456,27976.7
+1702305060000,46.456,46.461,46.195,46.261,15645.9
+1702305120000,46.266,46.315,45.977,46.046,23598.7
+1702305180000,46.046,46.361,46.029,46.039,34791.9
+1702305240000,46.039,46.226,45.991,46.071,19073.9
+1702305300000,46.067,46.29,46.049,46.274,19833.2
+1702305360000,46.27,46.43,46.225,46.321,15291.2
+1702305420000,46.322,46.481,46.311,46.41,12178.2
+1702305480000,46.411,46.602,46.35,46.576,19925.9
+1702305540000,46.576,46.688,46.5,46.543,17832.8
+1702305600000,46.533,46.6,46.376,46.478,19780.1
+1702305660000,46.476,46.508,46.345,46.347,9777.0
+1702305720000,46.347,46.375,46.21,46.255,15970.1
+1702305780000,46.248,46.313,46.096,46.196,14457.4
+1702305840000,46.188,46.354,46.17,46.306,8572.8
+1702305900000,46.306,46.539,46.29,46.501,14638.7
+1702305960000,46.492,46.668,46.433,46.664,14492.6
+1702306020000,46.661,46.869,46.606,46.863,29790.2
+1702306080000,46.855,46.891,46.717,46.762,19584.9
+1702306140000,46.76,46.86,46.666,46.737,11911.5
+1702306200000,46.737,46.789,46.43,46.477,18312.8
+1702306260000,46.48,46.654,46.445,46.634,15063.7
+1702306320000,46.634,46.721,46.423,46.464,14471.4
+1702306380000,46.466,46.557,46.38,46.418,12303.5
+1702306440000,46.419,46.521,46.382,46.473,8018.3
+1702306500000,46.472,46.57,46.29,46.362,16483.1
+1702306560000,46.363,46.505,46.321,46.424,29071.4
+1702306620000,46.427,46.438,46.206,46.226,12587.7
+1702306680000,46.224,46.339,46.112,46.154,17570.4
+1702306740000,46.163,46.234,46.031,46.073,20422.7
+1702306800000,46.072,46.262,46.053,46.258,12147.5
+1702306860000,46.256,46.278,46.015,46.046,18106.7
+1702306920000,46.046,46.264,46.044,46.128,9249.7
+1702306980000,46.124,46.206,46.072,46.206,8945.4
+1702307040000,46.207,46.261,46.08,46.261,13958.5
+1702307100000,46.264,46.411,46.084,46.189,18678.6
+1702307160000,46.187,46.355,46.118,46.147,14355.1
+1702307220000,46.143,46.3,46.125,46.181,9337.8
+1702307280000,46.181,46.224,46.083,46.203,19822.0
+1702307340000,46.207,46.213,46.08,46.131,7949.5
+1702307400000,46.131,46.349,46.071,46.339,11964.9
+1702307460000,46.334,46.444,46.242,46.421,13789.6
+1702307520000,46.425,46.492,46.39,46.44,12896.6
+1702307580000,46.444,46.502,46.411,46.458,10581.5
+1702307640000,46.461,46.547,46.41,46.497,6720.9
+1702307700000,46.509,46.618,46.482,46.592,9133.9
+1702307760000,46.59,46.717,46.525,46.695,13245.4
+1702307820000,46.696,46.765,46.654,46.71,11290.5
+1702307880000,46.703,46.749,46.56,46.658,12086.8
+1702307940000,46.66,46.661,46.527,46.551,7102.8
+1702308000000,46.555,46.572,46.431,46.482,9231.4
+1702308060000,46.482,46.584,46.438,46.445,7717.6
+1702308120000,46.447,46.582,46.411,46.54,7436.2
+1702308180000,46.539,46.699,46.516,46.644,8389.3
+1702308240000,46.638,46.711,46.492,46.512,8423.5
+1702308300000,46.504,46.543,46.302,46.325,8465.1
+1702308360000,46.321,46.379,46.188,46.263,29639.4
+1702308420000,46.261,46.3,46.198,46.268,6513.0
+1702308480000,46.261,46.384,46.244,46.341,7560.1
+1702308540000,46.338,46.388,46.257,46.344,5922.0
+1702308600000,46.337,46.446,46.183,46.327,28628.8
+1702308660000,46.321,46.371,46.264,46.309,6673.8
+1702308720000,46.307,46.479,46.259,46.473,6589.9
+1702308780000,46.47,46.587,46.41,46.417,15128.4
+1702308840000,46.417,46.527,46.382,46.477,5200.4
+1702308900000,46.47,46.552,46.264,46.264,13895.8
+1702308960000,46.269,46.374,46.233,46.295,17453.2
+1702309020000,46.298,46.37,46.2,46.288,23657.4
+1702309080000,46.281,46.318,46.253,46.299,3016.5
+1702309140000,46.299,46.41,46.291,46.299,7003.0
+1702309200000,46.306,46.47,46.302,46.392,6668.6
+1702309260000,46.384,46.435,46.355,46.355,6451.2
+1702309320000,46.355,46.398,46.241,46.25,6097.5
+1702309380000,46.252,46.318,46.159,46.182,10002.8
+1702309440000,46.181,46.245,45.966,45.985,21899.4
+1702309500000,45.98,46.065,45.551,45.976,88265.1
+1702309560000,45.975,46.418,45.897,46.418,32439.4
+1702309620000,46.411,46.572,46.348,46.551,41414.4
+1702309680000,46.549,46.64,46.478,46.489,18560.8
+1702309740000,46.489,46.596,46.345,46.357,16259.6
+1702309800000,46.357,46.544,46.34,46.506,16358.2
+1702309860000,46.495,46.605,46.45,46.588,11256.1
+1702309920000,46.598,46.641,46.452,46.495,12416.7
+1702309980000,46.493,46.577,46.448,46.448,10478.6
+1702310040000,46.46,46.578,46.46,46.518,6573.9
+1702310100000,46.518,46.616,46.443,46.451,7990.7
+1702310160000,46.453,46.592,46.442,46.453,9517.8
+1702310220000,46.452,46.555,46.438,46.463,4435.3
+1702310280000,46.464,46.545,46.441,46.522,6389.1
+1702310340000,46.521,46.534,46.461,46.492,4009.7
+1702310400000,46.492,46.624,46.431,46.436,13188.2
+1702310460000,46.44,46.728,46.326,46.72,17811.6
+1702310520000,46.72,46.9,46.5,46.5,34727.9
+1702310580000,46.521,46.642,46.305,46.354,25249.2
+1702310640000,46.355,46.383,46.14,46.154,29811.5
+1702310700000,46.152,46.38,46.124,46.363,23615.4
+1702310760000,46.36,46.399,46.206,46.237,17848.6
+1702310820000,46.247,46.318,46.1,46.187,19968.3
+1702310880000,46.178,46.279,45.901,45.953,23776.2
+1702310940000,45.95,46.213,45.943,46.132,15374.0
+1702311000000,46.128,46.255,46.084,46.094,6734.4
+1702311060000,46.096,46.216,46.084,46.12,6712.1
+1702311120000,46.118,46.127,45.94,45.981,14305.6
+1702311180000,45.984,46.057,45.78,45.904,33337.7
+1702311240000,45.881,46.174,45.849,46.152,33547.1
+1702311300000,46.154,46.25,46.126,46.224,12879.4
+1702311360000,46.226,46.235,45.864,45.917,16559.9
+1702311420000,45.906,46.111,45.76,46.111,34066.9
+1702311480000,46.106,46.16,45.831,45.934,20387.8
+1702311540000,45.939,45.999,45.854,45.869,14346.0
+1702311600000,45.862,46.25,45.828,46.221,31636.7
+1702311660000,46.223,46.236,46.031,46.131,15574.3
+1702311720000,46.131,46.209,46.036,46.178,11568.9
+1702311780000,46.174,46.303,46.124,46.298,15272.1
+1702311840000,46.297,46.769,46.238,46.768,51042.0
+1702311900000,46.766,46.798,46.595,46.735,28680.1
+1702311960000,46.731,47.0,46.718,47.0,35373.5
+1702312020000,46.999,47.172,46.83,47.167,51246.7
+1702312080000,47.16,47.24,46.965,47.04,31737.5
+1702312140000,47.043,47.249,47.023,47.188,16954.5
+1702312200000,47.19,47.24,46.935,46.99,31329.1
+1702312260000,46.992,47.041,46.907,46.997,13535.0
+1702312320000,46.993,47.026,46.922,46.972,8770.2
+1702312380000,46.97,46.97,46.701,46.826,17222.8
+1702312440000,46.823,46.867,46.706,46.829,13944.8
+1702312500000,46.823,46.985,46.738,46.904,11769.8
+1702312560000,46.902,47.079,46.824,47.059,10349.0
+1702312620000,47.059,47.2,46.951,47.183,17227.9
+1702312680000,47.181,47.295,47.114,47.223,24522.8
+1702312740000,47.216,47.255,47.142,47.19,12027.4
+1702312800000,47.191,47.191,46.985,47.031,10291.4
+1702312860000,47.032,47.094,46.957,47.094,7909.0
+1702312920000,47.09,47.12,47.007,47.023,5760.7
+1702312980000,47.016,47.123,46.997,47.069,5200.9
+1702313040000,47.071,47.132,46.999,47.11,8352.1
+1702313100000,47.108,47.2,47.064,47.138,6670.8
+1702313160000,47.141,47.23,47.086,47.086,8645.5
+1702313220000,47.09,47.146,46.944,46.978,11682.6
+1702313280000,46.978,47.014,46.894,46.919,13429.9
+1702313340000,46.913,47.008,46.752,46.952,14983.0
+1702313400000,46.953,46.953,46.723,46.762,12506.0
+1702313460000,46.775,46.929,46.743,46.918,6372.9
+1702313520000,46.905,47.073,46.858,47.057,7669.5
+1702313580000,47.056,47.079,46.95,46.984,4510.9
+1702313640000,46.988,47.066,46.904,47.049,4765.4
+1702313700000,47.046,47.121,46.98,47.092,6101.7
+1702313760000,47.093,47.262,47.072,47.199,15280.6
+1702313820000,47.19,47.445,47.17,47.39,18729.7
+1702313880000,47.383,47.5,47.299,47.395,25943.2
+1702313940000,47.394,47.5,47.276,47.291,12000.3
+1702314000000,47.29,47.341,47.124,47.27,18677.1
+1702314060000,47.26,47.48,47.225,47.454,11674.4
+1702314120000,47.455,47.605,47.402,47.575,20603.9
+1702314180000,47.563,47.616,47.453,47.472,12982.3
+1702314240000,47.473,47.503,47.249,47.282,10340.1
+1702314300000,47.282,47.404,47.208,47.26,12358.1
+1702314360000,47.257,47.47,47.242,47.367,10209.2
+1702314420000,47.36,47.368,47.165,47.19,12398.8
+1702314480000,47.188,47.217,46.936,47.002,26791.3
+1702314540000,46.997,47.112,46.997,47.078,7361.6
+1702314600000,47.084,47.084,46.928,47.006,11057.4
+1702314660000,47.007,47.033,46.923,46.99,6851.6
+1702314720000,46.989,47.105,46.976,47.055,4417.2
+1702314780000,47.055,47.142,47.035,47.04,3638.3
+1702314840000,47.037,47.064,46.96,47.046,4324.5
+1702314900000,47.041,47.075,46.967,47.04,3991.6
+1702314960000,47.042,47.09,46.886,46.929,8615.4
+1702315020000,46.925,47.012,46.762,46.842,23645.3
+1702315080000,46.842,46.99,46.824,46.956,12857.2
+1702315140000,46.956,47.015,46.794,46.812,14624.3
+1702315200000,46.812,46.885,46.65,46.674,15189.2
+1702315260000,46.67,46.867,46.665,46.799,10954.1
+1702315320000,46.798,46.917,46.74,46.917,8528.6
+1702315380000,46.917,46.964,46.826,46.872,4741.2
+1702315440000,46.872,46.963,46.85,46.946,4800.9
+1702315500000,46.942,46.962,46.828,46.833,4427.5
+1702315560000,46.833,46.874,46.556,46.673,17593.6
+1702315620000,46.673,46.848,46.662,46.761,13363.0
+1702315680000,46.761,46.842,46.723,46.806,5443.8
+1702315740000,46.801,46.854,46.758,46.839,3730.7
+1702315800000,46.838,46.838,46.713,46.762,4777.7
+1702315860000,46.759,46.762,46.602,46.624,11094.4
+1702315920000,46.622,46.627,46.439,46.546,17729.7
+1702315980000,46.545,46.609,46.463,46.583,13356.6
+1702316040000,46.583,46.679,46.532,46.659,6614.1
+1702316100000,46.661,46.677,46.501,46.6,6581.7
+1702316160000,46.599,46.652,46.525,46.641,3560.1
+1702316220000,46.64,46.69,46.542,46.591,4321.3
+1702316280000,46.59,46.677,46.587,46.673,3847.6
+1702316340000,46.67,46.725,46.607,46.682,6091.5
+1702316400000,46.683,46.689,46.579,46.599,3629.7
+1702316460000,46.598,46.64,46.514,46.532,4787.6
+1702316520000,46.531,46.688,46.452,46.679,8479.2
+1702316580000,46.671,46.813,46.644,46.806,11715.9
+1702316640000,46.802,46.802,46.662,46.664,4697.4
+1702316700000,46.663,46.728,46.535,46.713,16615.2
+1702316760000,46.718,46.786,46.685,46.763,6600.2
+1702316820000,46.766,46.779,46.676,46.676,3204.5
+1702316880000,46.675,46.701,46.547,46.547,5813.7
+1702316940000,46.556,46.583,46.512,46.527,7227.5
+1702317000000,46.526,46.594,46.5,46.593,5005.3
+1702317060000,46.593,46.647,46.527,46.647,7877.5
+1702317120000,46.648,46.683,46.575,46.653,6646.9
+1702317180000,46.641,46.657,46.55,46.555,4943.5
+1702317240000,46.553,46.62,46.504,46.542,9870.8
+1702317300000,46.542,46.585,46.512,46.572,6134.4
+1702317360000,46.579,46.748,46.568,46.691,7826.2
+1702317420000,46.686,46.704,46.585,46.624,6983.2
+1702317480000,46.621,46.694,46.54,46.68,5273.2
+1702317540000,46.676,46.684,46.606,46.639,6992.7
+1702317600000,46.638,46.706,46.246,46.26,27913.1
+1702317660000,46.26,46.581,46.117,46.192,44693.1
+1702317720000,46.193,46.577,46.193,46.533,26754.2
+1702317780000,46.53,46.741,46.459,46.718,16120.1
+1702317840000,46.716,46.842,46.636,46.792,17126.4
+1702317900000,46.773,46.793,46.501,46.62,12873.9
+1702317960000,46.617,46.628,46.34,46.501,15600.4
+1702318020000,46.499,46.75,46.455,46.617,16188.1
+1702318080000,46.623,46.735,46.577,46.712,10259.0
+1702318140000,46.709,46.795,46.61,46.615,11306.5
+1702318200000,46.618,46.657,46.498,46.579,13236.7
+1702318260000,46.568,46.6,46.465,46.6,12364.1
+1702318320000,46.599,46.623,46.374,46.551,20721.3
+1702318380000,46.55,46.64,46.001,46.019,70029.4
+1702318440000,46.02,46.395,46.006,46.244,19608.7
+1702318500000,46.244,46.564,46.2,46.554,16124.6
+1702318560000,46.554,46.688,46.295,46.331,17466.5
+1702318620000,46.33,46.509,46.254,46.505,13502.9
+1702318680000,46.508,46.644,46.457,46.606,11082.3
+1702318740000,46.612,46.668,46.585,46.627,9679.1
+1702318800000,46.632,46.664,46.51,46.518,8084.8
+1702318860000,46.514,46.587,46.432,46.432,13354.2
+1702318920000,46.434,46.473,46.267,46.314,10978.3
+1702318980000,46.312,46.368,46.224,46.334,9417.0
+1702319040000,46.336,46.342,45.803,45.962,51719.5
+1702319100000,45.954,46.27,45.868,45.99,32289.9
+1702319160000,45.999,46.031,45.866,45.906,15145.6
+1702319220000,45.9,45.945,44.12,44.888,431186.4
+1702319280000,44.888,44.975,44.586,44.912,144360.0
+1702319340000,44.92,44.92,44.55,44.89,72662.0
+1702319400000,44.891,45.25,44.615,44.657,96937.5
+1702319460000,44.647,45.244,44.497,45.226,74790.6
+1702319520000,45.197,45.479,45.171,45.479,49773.2
+1702319580000,45.48,45.685,45.291,45.435,42515.8
+1702319640000,45.437,45.528,45.328,45.328,24741.6
+1702319700000,45.333,45.47,45.212,45.305,21084.8
+1702319760000,45.305,45.58,45.292,45.32,16901.6
+1702319820000,45.318,45.51,45.28,45.378,20372.7
+1702319880000,45.38,45.465,45.324,45.415,10952.9
+1702319940000,45.419,45.62,45.342,45.565,21748.2
+1702320000000,45.565,45.621,45.393,45.394,13030.1
+1702320060000,45.394,45.6,45.385,45.516,9197.8
+1702320120000,45.516,45.568,45.385,45.437,15592.7
+1702320180000,45.441,45.508,45.348,45.423,19907.1
+1702320240000,45.418,45.47,45.344,45.441,9742.5
+1702320300000,45.441,45.51,45.316,45.51,15290.5
+1702320360000,45.503,45.777,45.489,45.731,27424.9
+1702320420000,45.729,45.811,45.644,45.795,21972.8
+1702320480000,45.793,46.036,45.76,45.901,31861.3
+1702320540000,45.901,45.969,45.734,45.76,11766.7
+1702320600000,45.756,45.888,45.728,45.858,9940.1
+1702320660000,45.864,45.95,45.758,45.929,9051.4
+1702320720000,45.937,46.007,45.849,45.849,10340.0
+1702320780000,45.848,45.917,45.797,45.817,7021.4
+1702320840000,45.818,45.823,45.746,45.809,6849.0
+1702320900000,45.81,45.814,45.705,45.739,4999.9
+1702320960000,45.739,45.74,45.674,45.681,5621.6
+1702321020000,45.685,45.915,45.671,45.843,15726.1
+1702321080000,45.843,46.119,45.822,46.092,24099.6
+1702321140000,46.091,46.188,46.016,46.182,18907.1
+1702321200000,46.182,46.23,45.907,45.997,24698.2
+1702321260000,45.995,46.192,45.966,46.125,15093.1
+1702321320000,46.129,46.213,46.059,46.182,10399.1
+1702321380000,46.182,46.188,46.057,46.07,7684.0
+1702321440000,46.068,46.152,46.017,46.085,20276.0
+1702321500000,46.085,46.103,45.988,46.024,8843.0
+1702321560000,46.024,46.073,45.88,45.928,10878.9
+1702321620000,45.928,46.004,45.877,45.925,13543.5
+1702321680000,45.927,46.012,45.868,45.886,17014.3
+1702321740000,45.886,45.887,45.766,45.804,15691.3
+1702321800000,45.799,45.861,45.77,45.854,9009.7
+1702321860000,45.854,45.874,45.801,45.833,3893.0
+1702321920000,45.833,45.851,45.68,45.815,13626.9
+1702321980000,45.814,45.854,45.762,45.843,4767.1
+1702322040000,45.842,45.887,45.734,45.76,5221.3
+1702322100000,45.769,45.897,45.739,45.819,6071.0
+1702322160000,45.819,45.833,45.576,45.647,15607.7
+1702322220000,45.649,45.722,45.539,45.607,25536.1
+1702322280000,45.615,45.66,45.508,45.534,16146.5
+1702322340000,45.535,45.583,45.407,45.559,17865.3
+1702322400000,45.552,45.686,45.462,45.678,10501.8
+1702322460000,45.674,45.702,45.513,45.582,10797.7
+1702322520000,45.586,45.675,45.546,45.575,7495.4
+1702322580000,45.576,45.621,45.483,45.508,7627.1
+1702322640000,45.504,45.538,45.395,45.448,9416.2
+1702322700000,45.448,45.647,45.435,45.624,14448.7
+1702322760000,45.616,45.703,45.444,45.461,8688.1
+1702322820000,45.462,45.532,45.352,45.484,25635.2
+1702322880000,45.481,45.595,45.461,45.522,7323.7
+1702322940000,45.521,45.527,45.221,45.249,29323.6
+1702323000000,45.276,45.578,45.243,45.56,21951.3
+1702323060000,45.557,45.59,45.314,45.536,13435.0
+1702323120000,45.537,45.578,45.477,45.501,9340.1
+1702323180000,45.48,45.599,45.439,45.57,6791.9
+1702323240000,45.579,45.597,45.53,45.596,5173.8
+1702323300000,45.596,45.6,45.374,45.42,8933.0
+1702323360000,45.42,45.474,45.3,45.32,6230.2
+1702323420000,45.321,45.386,45.104,45.262,28221.9
+1702323480000,45.261,45.36,45.179,45.246,13447.7
+1702323540000,45.247,45.249,45.0,45.026,23176.7
+1702323600000,45.024,45.2,44.858,44.969,33736.6
+1702323660000,44.97,45.077,44.655,44.876,54680.0
+1702323720000,44.88,45.194,44.821,45.19,29893.8
+1702323780000,45.182,45.332,45.071,45.27,21521.3
+1702323840000,45.271,45.376,45.209,45.276,13780.7
+1702323900000,45.271,45.445,45.249,45.419,12801.4
+1702323960000,45.42,45.572,45.375,45.556,12046.9
+1702324020000,45.557,45.633,45.491,45.572,23481.4
+1702324080000,45.572,45.686,45.522,45.676,12860.6
+1702324140000,45.675,45.864,45.633,45.774,23314.5
+1702324200000,45.771,45.879,45.718,45.804,13809.7
+1702324260000,45.807,45.836,45.664,45.68,9349.2
+1702324320000,45.681,45.733,45.573,45.587,14220.0
+1702324380000,45.588,45.673,45.558,45.562,13521.0
+1702324440000,45.57,45.596,45.527,45.575,7312.0
+1702324500000,45.58,45.674,45.543,45.585,9313.9
+1702324560000,45.586,45.69,45.568,45.63,5845.5
+1702324620000,45.636,45.714,45.6,45.641,14223.7
+1702324680000,45.642,45.746,45.623,45.728,6280.6
+1702324740000,45.727,45.734,45.63,45.647,3482.4
+1702324800000,45.646,45.744,45.575,45.575,10174.2
+1702324860000,45.576,45.637,45.448,45.586,8874.6
+1702324920000,45.591,45.732,45.509,45.707,7100.4
+1702324980000,45.715,45.811,45.664,45.782,7211.7
+1702325040000,45.783,45.786,45.651,45.651,4732.8
+1702325100000,45.651,45.783,45.579,45.579,8140.6
+1702325160000,45.584,45.632,45.505,45.505,8127.8
+1702325220000,45.51,45.563,45.438,45.506,6003.2
+1702325280000,45.506,45.584,45.351,45.365,13520.5
+1702325340000,45.37,45.422,45.343,45.366,7963.1
+1702325400000,45.368,45.417,45.304,45.405,10215.9
+1702325460000,45.405,45.474,45.343,45.423,7851.9
+1702325520000,45.42,45.513,45.331,45.336,6760.2
+1702325580000,45.344,45.481,45.313,45.481,5959.0
+1702325640000,45.472,45.499,45.414,45.414,2888.1
+1702325700000,45.418,45.481,45.376,45.376,5447.4
+1702325760000,45.378,45.41,45.181,45.245,11783.0
+1702325820000,45.246,45.286,45.183,45.26,7486.3
+1702325880000,45.258,45.3,45.177,45.3,8314.0
+1702325940000,45.298,45.429,45.276,45.373,11706.3
+1702326000000,45.377,45.499,45.377,45.454,7770.3
+1702326060000,45.46,45.498,45.38,45.407,4867.8
+1702326120000,45.408,45.455,45.278,45.358,8873.9
+1702326180000,45.355,45.416,45.221,45.236,8868.5
+1702326240000,45.236,45.327,45.195,45.233,7199.4
+1702326300000,45.228,45.284,45.182,45.284,6024.3
+1702326360000,45.281,45.322,45.213,45.251,7737.1
+1702326420000,45.247,45.309,45.226,45.3,4526.8
+1702326480000,45.301,45.358,45.28,45.305,2707.9
+1702326540000,45.302,45.45,45.279,45.432,5657.3
+1702326600000,45.435,45.493,45.367,45.433,6826.2
+1702326660000,45.433,45.438,45.273,45.287,6360.8
+1702326720000,45.289,45.318,45.036,45.063,23052.2
+1702326780000,45.07,45.171,45.048,45.055,6814.0
+1702326840000,45.058,45.095,44.834,44.916,16857.4
+1702326900000,44.916,45.105,44.905,45.105,13117.1
+1702326960000,45.104,45.141,44.955,45.061,8721.8
+1702327020000,45.063,45.191,45.001,45.166,12352.0
+1702327080000,45.17,45.179,45.069,45.069,5450.1
+1702327140000,45.065,45.149,44.943,44.943,7145.2
+1702327200000,44.944,45.0,44.834,44.99,10851.8
+1702327260000,44.99,44.99,44.801,44.852,7869.0
+1702327320000,44.855,44.982,44.827,44.967,6739.7
+1702327380000,44.963,45.135,44.911,45.112,8184.1
+1702327440000,45.11,45.117,44.998,45.046,4429.8
+1702327500000,45.046,45.336,45.03,45.327,16053.1
+1702327560000,45.328,45.341,45.208,45.291,9071.5
+1702327620000,45.284,45.426,45.253,45.362,11183.3
+1702327680000,45.364,45.43,45.352,45.405,7748.6
+1702327740000,45.411,45.494,45.37,45.472,8667.6
+1702327800000,45.469,45.753,45.454,45.612,30277.0
+1702327860000,45.611,45.701,45.544,45.692,10559.1
+1702327920000,45.692,45.78,45.651,45.674,9030.6
+1702327980000,45.674,45.7,45.61,45.621,9467.0
+1702328040000,45.621,45.654,45.5,45.604,8432.6
+1702328100000,45.608,45.643,45.505,45.551,4617.8
+1702328160000,45.55,45.583,45.475,45.572,6625.0
+1702328220000,45.57,45.711,45.547,45.671,10739.2
+1702328280000,45.666,45.699,45.581,45.616,4695.3
+1702328340000,45.618,45.74,45.604,45.719,6622.5
+1702328400000,45.715,45.771,45.682,45.74,5471.8
+1702328460000,45.74,45.802,45.71,45.762,9737.9
+1702328520000,45.761,45.799,45.731,45.749,3870.4
+1702328580000,45.753,45.781,45.647,45.773,9017.7
+1702328640000,45.769,46.119,45.754,45.894,25146.9
+1702328700000,45.891,45.951,45.831,45.946,6855.4
+1702328760000,45.938,45.981,45.902,45.975,5632.3
+1702328820000,45.975,46.049,45.957,46.007,9446.5
+1702328880000,46.012,46.189,46.01,46.186,20226.0
+1702328940000,46.184,46.31,46.083,46.252,18242.4
+1702329000000,46.253,46.283,46.146,46.177,9557.0
+1702329060000,46.177,46.22,46.127,46.212,7872.1
+1702329120000,46.212,46.323,46.186,46.281,8371.0
+1702329180000,46.284,46.355,46.242,46.28,8980.4
+1702329240000,46.279,46.345,46.207,46.295,6878.3
+1702329300000,46.301,46.555,46.284,46.528,22612.8
+1702329360000,46.534,46.698,46.463,46.664,17399.8
+1702329420000,46.67,46.696,46.515,46.65,11513.7
+1702329480000,46.649,46.668,46.47,46.487,13606.0
+1702329540000,46.487,46.585,46.346,46.522,15219.3
+1702329600000,46.518,46.523,46.343,46.357,9186.5
+1702329660000,46.361,46.381,46.291,46.336,16894.4
+1702329720000,46.331,46.361,46.3,46.335,6738.3
+1702329780000,46.333,46.333,46.22,46.255,5887.2
+1702329840000,46.261,46.324,46.247,46.323,3633.9
+1702329900000,46.323,46.389,46.303,46.349,7923.5
+1702329960000,46.35,46.361,46.295,46.295,4013.0
+1702330020000,46.299,46.366,46.27,46.366,3485.7
+1702330080000,46.36,46.416,46.273,46.381,4849.3
+1702330140000,46.381,46.411,46.319,46.408,2667.9
+1702330200000,46.405,46.448,46.311,46.311,4827.7
+1702330260000,46.31,46.44,46.301,46.384,3685.6
+1702330320000,46.383,46.534,46.337,46.522,6125.9
+1702330380000,46.522,46.522,46.399,46.448,4756.2
+1702330440000,46.445,46.515,46.406,46.498,4643.1
+1702330500000,46.495,46.5,46.325,46.377,8575.8
+1702330560000,46.381,46.412,46.305,46.329,3071.4
+1702330620000,46.329,46.368,46.288,46.362,4686.6
+1702330680000,46.361,46.436,46.329,46.433,2942.1
+1702330740000,46.435,46.519,46.362,46.518,4624.1
+1702330800000,46.517,46.551,46.462,46.477,6382.7
+1702330860000,46.481,46.481,46.295,46.326,9463.3
+1702330920000,46.323,46.371,46.264,46.295,7780.1
+1702330980000,46.298,46.375,46.275,46.362,3364.5
+1702331040000,46.363,46.417,46.34,46.398,3144.6
+1702331100000,46.393,46.427,46.322,46.393,4614.5
+1702331160000,46.392,46.443,46.27,46.337,5871.3
+1702331220000,46.334,46.393,46.298,46.384,5333.5
+1702331280000,46.384,46.389,46.334,46.335,2314.2
+1702331340000,46.336,46.433,46.318,46.416,2839.6
+1702331400000,46.417,46.551,46.387,46.48,8298.7
+1702331460000,46.486,46.492,46.371,46.384,2636.1
+1702331520000,46.38,46.502,46.368,46.484,2782.0
+1702331580000,46.483,46.506,46.443,46.449,2990.7
+1702331640000,46.448,46.515,46.35,46.493,4374.4
+1702331700000,46.493,46.528,46.395,46.426,3909.8
+1702331760000,46.425,46.455,46.341,46.36,4040.7
+1702331820000,46.351,46.401,46.343,46.39,2193.0
+1702331880000,46.396,46.408,46.342,46.401,2121.9
+1702331940000,46.4,46.645,46.365,46.542,15462.8
+1702332000000,46.541,46.653,46.539,46.643,6365.0
+1702332060000,46.642,46.644,46.543,46.556,4968.7
+1702332120000,46.557,46.581,46.505,46.526,3765.3
+1702332180000,46.525,46.569,46.448,46.561,8187.0
+1702332240000,46.558,46.558,46.427,46.447,10094.5
+1702332300000,46.449,46.476,46.35,46.445,4902.4
+1702332360000,46.457,46.576,46.42,46.565,5435.8
+1702332420000,46.565,46.565,46.367,46.379,5269.3
+1702332480000,46.378,46.411,46.275,46.3,5771.5
+1702332540000,46.302,46.319,46.214,46.319,6830.9
+1702332600000,46.318,46.342,46.283,46.34,4196.5
+1702332660000,46.344,46.345,46.226,46.272,4707.7
+1702332720000,46.277,46.312,46.243,46.25,2771.7
+1702332780000,46.248,46.278,46.121,46.203,16262.6
+1702332840000,46.205,46.256,46.192,46.228,5000.1
+1702332900000,46.227,46.253,46.146,46.169,9088.4
+1702332960000,46.168,46.219,46.138,46.18,6013.6
+1702333020000,46.176,46.251,46.173,46.23,4956.5
+1702333080000,46.229,46.343,46.226,46.325,4611.0
+1702333140000,46.329,46.408,46.319,46.406,4683.4
+1702333200000,46.404,46.448,46.384,46.429,4534.7
+1702333260000,46.427,46.45,46.335,46.343,5020.5
+1702333320000,46.339,46.364,46.244,46.289,5379.9
+1702333380000,46.289,46.328,46.246,46.273,2901.2
+1702333440000,46.282,46.359,46.257,46.359,3326.0
+1702333500000,46.358,46.492,46.334,46.444,7845.9
+1702333560000,46.446,46.448,46.33,46.337,2267.4
+1702333620000,46.334,46.335,46.259,46.279,2920.5
+1702333680000,46.277,46.313,46.258,46.31,3361.4
+1702333740000,46.311,46.368,46.308,46.353,3318.0
+1702333800000,46.355,46.365,46.299,46.318,3258.7
+1702333860000,46.32,46.46,46.32,46.409,6840.6
+1702333920000,46.406,46.452,46.297,46.452,5253.4
+1702333980000,46.451,46.604,46.433,46.576,12458.5
+1702334040000,46.576,46.613,46.449,46.461,4696.2
+1702334100000,46.454,46.5,46.44,46.444,3553.4
+1702334160000,46.443,46.475,46.394,46.401,3297.9
+1702334220000,46.4,46.484,46.389,46.458,5286.9
+1702334280000,46.454,46.47,46.427,46.455,1186.7
+1702334340000,46.457,46.61,46.442,46.6,4569.1
+1702334400000,46.601,46.618,46.58,46.617,5599.1
+1702334460000,46.616,46.669,46.616,46.661,2659.4
+1702334520000,46.66,46.672,46.648,46.672,1937.2
+1702334580000,46.671,46.678,46.641,46.67,2933.4
+1702334640000,46.67,46.692,46.654,46.692,1615.5
+1702334700000,46.69,46.74,46.69,46.719,4914.4
+1702334760000,46.719,46.738,46.717,46.733,4075.8
+1702334820000,46.733,46.81,46.733,46.793,5169.0
+1702334880000,46.793,46.793,46.769,46.776,2701.3
+1702334940000,46.776,46.776,46.734,46.757,2539.2
+1702335000000,46.759,46.865,46.759,46.832,6556.2
+1702335060000,46.831,46.927,46.828,46.921,5863.8
+1702335120000,46.92,47.091,46.917,46.98,14660.4
+1702335180000,46.979,46.987,46.888,46.893,4077.8
+1702335240000,46.893,46.955,46.892,46.921,2808.0
+1702335300000,46.922,46.947,46.794,46.817,8659.8
+1702335360000,46.818,46.926,46.756,46.917,6921.9
+1702335420000,46.921,46.921,46.841,46.882,3468.4
+1702335480000,46.878,46.878,46.713,46.722,6189.7
+1702335540000,46.72,46.822,46.686,46.741,8274.8
+1702335600000,46.74,46.828,46.698,46.781,8157.7
+1702335660000,46.775,46.786,46.676,46.773,6370.2
+1702335720000,46.772,46.791,46.656,46.689,5195.6
+1702335780000,46.69,46.704,46.641,46.704,3889.8
+1702335840000,46.706,46.706,46.561,46.637,11038.3
+1702335900000,46.634,46.642,46.53,46.558,7352.8
+1702335960000,46.556,46.683,46.551,46.578,7494.6
+1702336020000,46.577,46.61,46.55,46.576,2487.2
+1702336080000,46.574,46.625,46.528,46.537,4954.1
+1702336140000,46.537,46.586,46.52,46.55,3181.0
+1702336200000,46.55,46.564,46.481,46.49,8080.5
+1702336260000,46.491,46.539,46.452,46.534,5712.7
+1702336320000,46.53,46.547,46.469,46.496,4016.2
+1702336380000,46.498,46.516,46.321,46.325,9248.7
+1702336440000,46.328,46.439,46.328,46.361,7452.7
+1702336500000,46.364,46.415,46.319,46.357,5811.2
+1702336560000,46.36,46.449,46.336,46.396,4216.6
+1702336620000,46.394,46.418,46.335,46.398,3258.4
+1702336680000,46.393,46.393,46.344,46.375,2589.7
+1702336740000,46.373,46.399,46.291,46.301,9994.8
+1702336800000,46.303,46.341,46.29,46.306,3996.3
+1702336860000,46.306,46.33,46.278,46.312,3786.6
+1702336920000,46.312,46.422,46.291,46.404,4703.2
+1702336980000,46.396,46.396,46.344,46.355,3837.1
+1702337040000,46.35,46.378,46.33,46.36,2677.8
+1702337100000,46.359,46.404,46.305,46.339,4183.7
+1702337160000,46.339,46.361,46.282,46.353,3691.2
+1702337220000,46.35,46.364,46.316,46.33,2315.7
+1702337280000,46.33,46.41,46.29,46.393,3576.2
+1702337340000,46.393,46.433,46.348,46.417,2888.5
+1702337400000,46.42,46.459,46.392,46.452,2344.4
+1702337460000,46.447,46.561,46.43,46.527,5547.6
+1702337520000,46.525,46.63,46.47,46.63,5250.6
+1702337580000,46.629,46.686,46.581,46.674,7658.8
+1702337640000,46.678,46.728,46.664,46.664,6275.9
+1702337700000,46.663,46.683,46.559,46.616,4420.2
+1702337760000,46.605,46.605,46.446,46.446,3659.8
+1702337820000,46.453,46.519,46.424,46.445,2811.6
+1702337880000,46.447,46.492,46.422,46.465,2552.3
+1702337940000,46.465,46.471,46.415,46.42,1645.4
+1702338000000,46.419,46.514,46.404,46.514,2998.0
+1702338060000,46.515,46.615,46.505,46.611,2858.7
+1702338120000,46.614,46.627,46.566,46.579,2079.1
+1702338180000,46.577,46.668,46.567,46.668,5910.7
+1702338240000,46.668,46.684,46.605,46.672,4221.5
+1702338300000,46.676,46.691,46.501,46.501,4698.8
+1702338360000,46.501,46.535,46.463,46.476,5922.5
+1702338420000,46.476,46.607,46.462,46.592,4592.0
+1702338480000,46.59,46.627,46.564,46.611,3818.0
+1702338540000,46.612,46.636,46.55,46.563,4266.8
+1702338600000,46.558,46.581,46.485,46.51,3569.8
+1702338660000,46.511,46.569,46.488,46.569,2678.6
+1702338720000,46.572,46.579,46.517,46.552,3684.6
+1702338780000,46.551,46.56,46.414,46.434,4332.2
+1702338840000,46.433,46.46,46.374,46.44,4093.3
+1702338900000,46.443,46.561,46.412,46.561,4748.9
+1702338960000,46.566,46.628,46.53,46.6,5820.9
+1702339020000,46.595,46.656,46.565,46.656,3271.7
+1702339080000,46.655,46.699,46.644,46.693,3701.7
+1702339140000,46.692,46.726,46.688,46.725,4118.0
+1702339200000,46.722,46.77,46.601,46.622,9427.2
+1702339260000,46.621,46.684,46.601,46.669,2637.0
+1702339320000,46.661,46.774,46.661,46.768,3640.9
+1702339380000,46.768,46.994,46.741,46.987,10441.7
+1702339440000,46.986,47.003,46.749,46.749,9267.7
+1702339500000,46.748,46.895,46.711,46.836,7374.7
+1702339560000,46.836,46.857,46.613,46.618,7379.0
+1702339620000,46.62,46.669,46.427,46.429,12273.0
+1702339680000,46.432,46.508,46.422,46.474,11748.0
+1702339740000,46.473,46.783,46.465,46.776,13809.1
+1702339800000,46.776,46.82,46.67,46.732,10117.4
+1702339860000,46.728,46.743,46.593,46.609,7572.3
+1702339920000,46.608,46.699,46.563,46.58,5775.1
+1702339980000,46.581,46.722,46.563,46.685,3577.1
+1702340040000,46.685,46.805,46.656,46.787,8930.6
+1702340100000,46.787,46.964,46.678,46.96,11540.8
+1702340160000,46.96,47.06,46.821,47.018,30023.3
+1702340220000,47.019,47.156,46.989,47.135,10951.8
+1702340280000,47.136,47.299,47.119,47.199,23235.7
+1702340340000,47.2,47.291,47.106,47.242,19635.6
+1702340400000,47.238,47.286,47.192,47.234,10872.6
+1702340460000,47.237,47.329,47.23,47.32,6819.1
+1702340520000,47.313,47.365,47.247,47.298,18362.6
+1702340580000,47.297,47.499,47.242,47.49,14861.6
+1702340640000,47.484,47.956,47.475,47.872,58390.6
+1702340700000,47.874,47.964,47.727,47.893,41497.4
+1702340760000,47.898,48.0,47.85,47.971,33511.2
+1702340820000,47.974,48.22,47.85,47.877,40657.5
+1702340880000,47.879,48.19,47.866,48.136,22612.8
+1702340940000,48.135,48.164,47.961,48.074,17196.8
+1702341000000,48.066,48.093,47.848,47.958,22968.0
+1702341060000,47.963,48.119,47.898,47.904,20531.2
+1702341120000,47.904,47.922,47.756,47.778,17582.7
+1702341180000,47.778,47.844,47.701,47.704,11052.5
+1702341240000,47.705,47.787,47.652,47.771,15900.8
+1702341300000,47.774,48.112,47.745,48.11,23204.6
+1702341360000,48.101,48.289,48.016,48.162,35662.9
+1702341420000,48.155,48.269,48.062,48.261,15365.7
+1702341480000,48.254,48.37,48.195,48.207,19163.7
+1702341540000,48.203,48.314,48.033,48.311,19696.7
+1702341600000,48.311,48.36,48.143,48.322,12719.4
+1702341660000,48.323,48.36,48.247,48.317,7976.5
+1702341720000,48.317,48.375,48.144,48.213,12938.0
+1702341780000,48.217,48.347,48.214,48.263,7702.9
+1702341840000,48.264,48.367,48.26,48.341,7471.9
+1702341900000,48.34,48.406,48.126,48.127,14106.6
+1702341960000,48.129,48.455,48.106,48.445,24392.4
+1702342020000,48.44,48.5,48.196,48.348,39665.1
+1702342080000,48.346,48.349,48.074,48.159,16038.1
+1702342140000,48.154,48.18,47.916,48.06,19695.1
+1702342200000,48.062,48.125,48.005,48.049,6256.5
+1702342260000,48.053,48.13,48.038,48.042,5509.8
+1702342320000,48.048,48.277,48.0,48.155,13990.2
+1702342380000,48.151,48.278,48.065,48.071,24978.0
+1702342440000,48.072,48.218,48.0,48.213,20346.6
+1702342500000,48.213,48.293,48.191,48.285,7537.7
+1702342560000,48.284,48.428,48.284,48.352,9137.4
+1702342620000,48.359,48.367,48.264,48.29,6342.9
+1702342680000,48.286,48.307,48.186,48.191,3566.7
+1702342740000,48.189,48.246,48.189,48.227,3428.5
+1702342800000,48.227,48.414,48.183,48.334,14151.6
+1702342860000,48.334,48.404,48.101,48.301,15722.0
+1702342920000,48.297,48.313,48.045,48.047,12753.1
+1702342980000,48.044,48.195,47.973,48.171,11623.5
+1702343040000,48.169,48.213,48.036,48.104,8266.7
+1702343100000,48.105,48.155,47.91,48.014,12801.7
+1702343160000,48.015,48.083,47.792,47.915,36147.3
+1702343220000,47.93,48.108,47.854,47.923,9765.1
+1702343280000,47.923,48.047,47.889,47.923,14262.7
+1702343340000,47.924,48.027,47.873,47.946,5914.8
+1702343400000,47.948,47.987,47.913,47.987,6034.5
+1702343460000,47.987,48.054,47.962,47.97,5012.6
+1702343520000,47.987,48.099,47.955,48.055,7423.9
+1702343580000,48.054,48.096,48.02,48.04,4708.2
+1702343640000,48.04,48.087,48.032,48.067,9004.7
+1702343700000,48.074,48.135,48.034,48.099,10423.9
+1702343760000,48.09,48.286,48.066,48.247,14332.1
+1702343820000,48.252,48.272,48.151,48.162,5713.2
+1702343880000,48.157,48.281,48.098,48.273,5110.8
+1702343940000,48.271,48.35,48.264,48.308,9350.4
+1702344000000,48.306,48.355,48.239,48.318,7472.4
+1702344060000,48.318,48.389,48.257,48.293,7137.5
+1702344120000,48.292,48.344,48.233,48.327,7221.5
+1702344180000,48.326,48.36,48.278,48.322,6141.1
+1702344240000,48.322,48.322,48.133,48.162,8041.5
+1702344300000,48.165,48.376,48.13,48.358,16370.3
+1702344360000,48.361,48.361,48.152,48.18,10234.0
+1702344420000,48.18,48.211,48.071,48.12,9676.3
+1702344480000,48.121,48.193,48.12,48.152,4374.8
+1702344540000,48.151,48.215,48.091,48.215,8730.4
+1702344600000,48.214,48.227,48.099,48.129,11426.4
+1702344660000,48.143,48.178,48.0,48.026,13613.8
+1702344720000,48.018,48.101,47.985,48.083,7271.5
+1702344780000,48.077,48.12,47.999,48.019,3826.6
+1702344840000,48.019,48.033,47.912,47.994,9817.2
+1702344900000,47.996,48.076,47.976,48.065,3568.4
+1702344960000,48.065,48.105,48.0,48.03,5148.4
+1702345020000,48.032,48.12,48.026,48.118,3497.2
+1702345080000,48.113,48.178,48.046,48.058,9113.9
+1702345140000,48.063,48.181,48.051,48.132,3077.4
+1702345200000,48.135,48.232,48.114,48.23,5312.4
+1702345260000,48.225,48.225,48.083,48.083,3512.1
+1702345320000,48.08,48.111,48.049,48.077,2946.6
+1702345380000,48.082,48.088,48.015,48.02,2819.3
+1702345440000,48.019,48.034,48.0,48.002,5226.6
+1702345500000,48.006,48.044,47.922,47.932,9632.7
+1702345560000,47.932,47.963,47.879,47.932,5166.3
+1702345620000,47.929,47.93,47.874,47.91,3587.9
+1702345680000,47.904,47.926,47.805,47.815,4156.6
+1702345740000,47.811,47.869,47.767,47.816,17641.3
+1702345800000,47.812,47.912,47.62,47.83,29673.2
+1702345860000,47.827,47.927,47.759,47.764,7582.5
+1702345920000,47.765,47.858,47.765,47.829,4112.5
+1702345980000,47.828,47.869,47.78,47.81,5527.9
+1702346040000,47.807,47.88,47.807,47.835,4617.8
+1702346100000,47.829,47.884,47.816,47.855,6343.0
+1702346160000,47.854,47.874,47.83,47.83,2806.1
+1702346220000,47.831,47.865,47.735,47.75,4619.3
+1702346280000,47.745,47.811,47.734,47.781,2888.0
+1702346340000,47.777,47.869,47.733,47.868,2820.5
+1702346400000,47.869,47.911,47.829,47.853,3835.3
+1702346460000,47.852,47.884,47.82,47.87,4231.4
+1702346520000,47.869,47.937,47.833,47.937,6472.1
+1702346580000,47.933,47.963,47.833,47.834,7916.5
+1702346640000,47.834,47.946,47.834,47.926,5425.6
+1702346700000,47.922,47.923,47.774,47.813,5982.8
+1702346760000,47.813,47.881,47.81,47.87,3375.8
+1702346820000,47.87,48.0,47.869,47.98,5250.6
+1702346880000,47.986,48.034,47.912,47.944,12500.5
+1702346940000,47.945,48.025,47.919,48.025,3380.3
+1702347000000,48.025,48.13,48.023,48.097,11037.3
+1702347060000,48.096,48.132,48.029,48.113,3644.4
+1702347120000,48.112,48.174,48.072,48.133,6501.3
+1702347180000,48.119,48.165,48.082,48.142,3821.3
+1702347240000,48.141,48.241,48.134,48.241,4971.7
+1702347300000,48.24,48.294,48.229,48.294,6097.1
+1702347360000,48.293,48.452,48.261,48.431,13119.3
+1702347420000,48.421,48.673,48.414,48.649,33659.0
+1702347480000,48.649,48.649,48.521,48.578,10783.1
+1702347540000,48.578,48.579,48.501,48.556,6426.5
+1702347600000,48.545,48.572,48.355,48.395,10265.0
+1702347660000,48.403,48.416,48.298,48.323,4722.4
+1702347720000,48.325,48.361,48.26,48.327,11408.1
+1702347780000,48.327,48.358,48.136,48.157,8241.9
+1702347840000,48.157,48.212,48.02,48.027,10269.7
+1702347900000,48.033,48.069,47.966,48.008,11775.6
+1702347960000,48.0,48.091,47.987,48.081,7598.2
+1702348020000,48.08,48.171,47.985,47.989,7052.8
+1702348080000,47.988,48.073,47.973,48.005,5944.9
+1702348140000,48.005,48.012,47.978,48.012,2469.2
+1702348200000,48.009,48.039,47.826,47.862,11101.7
+1702348260000,47.856,47.964,47.848,47.869,5140.8
+1702348320000,47.868,47.884,47.788,47.84,11196.6
+1702348380000,47.837,47.857,47.786,47.85,8428.6
+1702348440000,47.841,47.992,47.788,47.923,10100.7
+1702348500000,47.92,48.049,47.826,47.903,11855.4
+1702348560000,47.899,48.025,47.876,47.898,35252.7
+1702348620000,47.892,47.985,47.866,47.97,18143.2
+1702348680000,47.969,47.97,47.857,47.867,5240.9
+1702348740000,47.868,48.004,47.861,47.99,10338.3
+1702348800000,47.995,48.068,47.971,48.048,6346.2
+1702348860000,48.047,48.124,48.029,48.098,5206.3
+1702348920000,48.097,48.142,48.049,48.081,5726.2
+1702348980000,48.08,48.085,48.001,48.076,4821.4
+1702349040000,48.065,48.133,48.036,48.088,4285.7
+1702349100000,48.082,48.101,48.009,48.009,4519.8
+1702349160000,48.018,48.086,47.966,47.97,6417.0
+1702349220000,47.972,48.012,47.933,47.943,3028.1
+1702349280000,47.934,47.994,47.912,47.994,3702.2
+1702349340000,47.993,48.011,47.95,47.998,4907.2
+1702349400000,47.994,48.021,47.966,48.016,4507.9
+1702349460000,48.017,48.04,47.967,48.034,5243.9
+1702349520000,48.036,48.056,47.827,47.857,22938.9
+1702349580000,47.856,47.903,47.85,47.902,4290.2
+1702349640000,47.887,47.896,47.779,47.816,6772.6
+1702349700000,47.816,47.863,47.783,47.792,4780.1
+1702349760000,47.792,47.814,47.779,47.794,4435.7
+1702349820000,47.796,47.834,47.793,47.815,3333.7
+1702349880000,47.816,47.856,47.811,47.811,4498.5
+1702349940000,47.812,47.841,47.788,47.815,4730.0
+1702350000000,47.817,47.832,47.725,47.729,7606.2
+1702350060000,47.727,47.759,47.603,47.639,21294.5
+1702350120000,47.637,47.662,47.435,47.63,23427.7
+1702350180000,47.629,47.668,47.543,47.644,8798.5
+1702350240000,47.644,47.683,47.616,47.648,11796.3
+1702350300000,47.652,47.703,47.645,47.685,5376.5
+1702350360000,47.695,47.742,47.671,47.714,3596.8
+1702350420000,47.713,47.758,47.675,47.676,3790.2
+1702350480000,47.677,47.683,47.56,47.592,6340.9
+1702350540000,47.596,47.665,47.589,47.653,2789.5
+1702350600000,47.656,47.714,47.649,47.698,6538.4
+1702350660000,47.7,47.732,47.646,47.669,4112.0
+1702350720000,47.671,47.732,47.658,47.671,3900.6
+1702350780000,47.684,47.732,47.614,47.684,10229.7
+1702350840000,47.684,47.746,47.672,47.702,5252.9
+1702350900000,47.708,47.736,47.687,47.724,3561.5
+1702350960000,47.724,47.751,47.69,47.701,4477.7
+1702351020000,47.702,47.728,47.623,47.644,3088.4
+1702351080000,47.644,47.677,47.465,47.473,5421.2
+1702351140000,47.473,47.573,47.441,47.56,8631.4
+1702351200000,47.562,47.653,47.508,47.52,6095.1
+1702351260000,47.518,47.565,47.481,47.551,3816.8
+1702351320000,47.558,47.616,47.547,47.589,3897.2
+1702351380000,47.591,47.638,47.562,47.601,8313.2
+1702351440000,47.598,47.601,47.55,47.565,3901.6
+1702351500000,47.566,47.577,47.45,47.46,3905.3
+1702351560000,47.463,47.525,47.401,47.5,10821.8
+1702351620000,47.499,47.565,47.48,47.495,2562.1
+1702351680000,47.495,47.535,47.44,47.527,1764.6
+1702351740000,47.521,47.57,47.479,47.569,2287.5
+1702351800000,47.568,47.587,47.519,47.58,3228.0
+1702351860000,47.581,47.595,47.543,47.565,3765.0
+1702351920000,47.568,47.57,47.453,47.49,1877.8
+1702351980000,47.491,47.539,47.466,47.539,1943.0
+1702352040000,47.536,47.536,47.453,47.458,3148.4
+1702352100000,47.453,47.516,47.321,47.509,10912.9
+1702352160000,47.509,47.534,47.415,47.415,4666.1
+1702352220000,47.414,47.488,47.356,47.402,4501.1
+1702352280000,47.415,47.463,47.391,47.425,3498.5
+1702352340000,47.423,47.45,47.331,47.444,3877.6
+1702352400000,47.439,47.497,47.437,47.468,3175.6
+1702352460000,47.468,47.469,47.253,47.365,15627.2
+1702352520000,47.371,47.411,47.328,47.374,4865.6
+1702352580000,47.367,47.402,47.318,47.318,3261.0
+1702352640000,47.319,47.347,47.174,47.332,16143.9
+1702352700000,47.332,47.375,47.276,47.276,4357.6
+1702352760000,47.276,47.381,47.276,47.363,6210.4
+1702352820000,47.359,47.393,47.342,47.347,2486.2
+1702352880000,47.349,47.392,47.243,47.252,5631.7
+1702352940000,47.251,47.348,47.246,47.276,5786.8
+1702353000000,47.275,47.37,47.275,47.37,1884.5
+1702353060000,47.368,47.382,47.336,47.353,2198.4
+1702353120000,47.354,47.354,47.306,47.329,1277.9
+1702353180000,47.325,47.326,47.27,47.28,2968.4
+1702353240000,47.281,47.299,47.219,47.234,4095.9
+1702353300000,47.233,47.275,47.194,47.218,3823.9
+1702353360000,47.215,47.309,47.15,47.3,5942.1
+1702353420000,47.298,47.386,47.297,47.37,4854.2
+1702353480000,47.375,47.447,47.328,47.399,13797.9
+1702353540000,47.398,47.411,47.354,47.372,1661.5
+1702353600000,47.37,47.469,47.364,47.397,4369.5
+1702353660000,47.396,47.408,47.32,47.341,3332.2
+1702353720000,47.341,47.404,47.31,47.33,2850.5
+1702353780000,47.329,47.386,47.325,47.385,2481.3
+1702353840000,47.387,47.49,47.38,47.49,7224.4
+1702353900000,47.487,47.539,47.461,47.465,11055.9
+1702353960000,47.462,47.513,47.44,47.455,7455.6
+1702354020000,47.451,47.451,47.34,47.37,4881.9
+1702354080000,47.371,47.404,47.339,47.375,2960.9
+1702354140000,47.381,47.49,47.344,47.442,18530.0
+1702354200000,47.441,47.479,47.429,47.456,4489.1
+1702354260000,47.455,47.48,47.436,47.479,1454.5
+1702354320000,47.479,47.524,47.451,47.492,5637.4
+1702354380000,47.492,47.511,47.369,47.38,4616.5
+1702354440000,47.38,47.382,47.339,47.352,3335.2
+1702354500000,47.353,47.362,47.286,47.293,4449.2
+1702354560000,47.297,47.298,47.191,47.274,9457.9
+1702354620000,47.272,47.363,47.272,47.351,2712.4
+1702354680000,47.351,47.388,47.34,47.371,2664.1
+1702354740000,47.371,47.432,47.354,47.421,1938.6
+1702354800000,47.422,47.425,47.38,47.381,2477.7
+1702354860000,47.38,47.38,47.276,47.276,2324.2
+1702354920000,47.277,47.317,47.224,47.224,5288.5
+1702354980000,47.227,47.228,47.068,47.159,14150.0
+1702355040000,47.159,47.222,47.122,47.217,4288.1
+1702355100000,47.22,47.297,47.219,47.287,4185.8
+1702355160000,47.288,47.288,47.233,47.265,2335.7
+1702355220000,47.261,47.283,47.245,47.245,1983.1
+1702355280000,47.246,47.274,47.234,47.269,2029.8
+1702355340000,47.27,47.286,47.245,47.262,1895.1
+1702355400000,47.26,47.297,47.237,47.297,1701.3
+1702355460000,47.297,47.332,47.235,47.235,2759.8
+1702355520000,47.236,47.327,47.227,47.315,2063.7
+1702355580000,47.316,47.317,47.247,47.27,1586.0
+1702355640000,47.27,47.3,47.201,47.218,2937.1
+1702355700000,47.218,47.315,47.177,47.271,5171.6
+1702355760000,47.272,47.314,47.25,47.25,2282.0
+1702355820000,47.254,47.27,47.154,47.163,4091.7
+1702355880000,47.161,47.195,47.113,47.113,5062.0
+1702355940000,47.127,47.173,47.057,47.107,8388.5
+1702356000000,47.107,47.169,47.099,47.146,3902.7
+1702356060000,47.148,47.155,47.029,47.105,11211.6
+1702356120000,47.101,47.132,47.018,47.132,5816.0
+1702356180000,47.133,47.28,47.133,47.185,28748.1
+1702356240000,47.185,47.224,47.136,47.138,4632.5
+1702356300000,47.142,47.249,47.122,47.233,5353.5
+1702356360000,47.232,47.242,47.132,47.157,2558.2
+1702356420000,47.156,47.283,47.156,47.274,4758.4
+1702356480000,47.269,47.334,47.223,47.295,5274.1
+1702356540000,47.299,47.332,47.283,47.29,3630.2
+1702356600000,47.288,47.452,47.288,47.367,6214.6
+1702356660000,47.366,47.413,47.282,47.299,4065.8
+1702356720000,47.299,47.374,47.272,47.283,1917.9
+1702356780000,47.281,47.374,47.265,47.289,2825.5
+1702356840000,47.291,47.298,47.206,47.206,1694.6
+1702356900000,47.206,47.277,47.205,47.218,2974.6
+1702356960000,47.217,47.24,47.2,47.204,1652.8
+1702357020000,47.209,47.221,47.107,47.123,4229.5
+1702357080000,47.118,47.127,46.604,46.798,63351.8
+1702357140000,46.797,46.935,46.792,46.897,13836.8
+1702357200000,46.891,47.019,46.869,47.0,11213.8
+1702357260000,46.997,46.998,46.901,46.985,6678.1
+1702357320000,46.984,47.109,46.977,47.077,5964.4
+1702357380000,47.076,47.162,47.076,47.124,5601.2
+1702357440000,47.124,47.167,47.094,47.163,3919.4
+1702357500000,47.167,47.254,47.165,47.233,5882.1
+1702357560000,47.233,47.26,47.196,47.243,4510.9
+1702357620000,47.243,47.307,47.223,47.293,8349.1
+1702357680000,47.292,47.314,47.251,47.271,3953.8
+1702357740000,47.274,47.311,47.243,47.268,3869.4
+1702357800000,47.268,47.273,47.233,47.268,2293.1
+1702357860000,47.269,47.31,47.235,47.286,3178.8
+1702357920000,47.292,47.312,47.256,47.293,1978.3
+1702357980000,47.291,47.291,47.237,47.252,2799.9
+1702358040000,47.251,47.278,47.23,47.269,2049.6
+1702358100000,47.268,47.33,47.241,47.33,2644.7
+1702358160000,47.33,47.393,47.307,47.321,4502.9
+1702358220000,47.32,47.411,47.319,47.387,2622.2
+1702358280000,47.383,47.464,47.365,47.464,8043.0
+1702358340000,47.465,47.484,47.398,47.414,5607.0
+1702358400000,47.414,47.482,47.412,47.476,5478.6
+1702358460000,47.464,47.468,47.323,47.334,4843.9
+1702358520000,47.335,47.355,47.266,47.27,4369.6
+1702358580000,47.271,47.301,47.239,47.261,3523.2
+1702358640000,47.261,47.294,47.238,47.261,3440.6
+1702358700000,47.256,47.321,47.23,47.248,7080.7
+1702358760000,47.248,47.315,47.246,47.267,3113.2
+1702358820000,47.262,47.278,47.227,47.241,2074.3
+1702358880000,47.241,47.28,47.212,47.261,3591.8
+1702358940000,47.259,47.306,47.242,47.278,2849.6
+1702359000000,47.281,47.284,47.24,47.263,5129.4
+1702359060000,47.263,47.275,47.232,47.245,3900.9
+1702359120000,47.246,47.281,47.24,47.258,1600.8
+1702359180000,47.258,47.258,47.226,47.246,2317.2
+1702359240000,47.244,47.247,47.184,47.208,4054.8
+1702359300000,47.208,47.225,47.133,47.198,4896.6
+1702359360000,47.2,47.264,47.187,47.264,2811.9
+1702359420000,47.264,47.264,47.215,47.241,2222.4
+1702359480000,47.242,47.251,47.174,47.201,3003.8
+1702359540000,47.201,47.235,47.161,47.222,4177.4
+1702359600000,47.221,47.291,47.199,47.268,3277.0
+1702359660000,47.268,47.29,47.241,47.279,1923.4
+1702359720000,47.281,47.305,47.25,47.301,3091.7
+1702359780000,47.3,47.306,47.227,47.254,1854.1
+1702359840000,47.254,47.271,47.237,47.27,1386.6
+1702359900000,47.27,47.27,47.228,47.254,2542.3
+1702359960000,47.25,47.275,47.224,47.229,2905.9
+1702360020000,47.237,47.252,47.222,47.25,1927.7
+1702360080000,47.242,47.339,47.235,47.324,2225.3
+1702360140000,47.325,47.339,47.232,47.24,1454.3
+1702360200000,47.236,47.283,47.235,47.283,1651.3
+1702360260000,47.282,47.315,47.226,47.237,2652.2
+1702360320000,47.235,47.246,47.204,47.213,3692.8
+1702360380000,47.212,47.264,47.208,47.243,3087.5
+1702360440000,47.246,47.28,47.221,47.227,1090.6
+1702360500000,47.231,47.273,47.216,47.266,2106.1
+1702360560000,47.26,47.268,47.23,47.251,1800.6
+1702360620000,47.25,47.251,47.208,47.223,2450.7
+1702360680000,47.22,47.248,47.208,47.244,1459.7
+1702360740000,47.245,47.253,47.22,47.238,1513.7
+1702360800000,47.238,47.277,47.204,47.277,5101.6
+1702360860000,47.277,47.326,47.218,47.273,4836.8
+1702360920000,47.268,47.284,47.213,47.216,1585.0
+1702360980000,47.217,47.246,47.203,47.238,3655.8
+1702361040000,47.237,47.238,47.206,47.223,1513.2
+1702361100000,47.222,47.222,46.969,47.052,12234.6
+1702361160000,47.052,47.068,46.976,46.98,4058.4
+1702361220000,46.984,47.026,46.866,47.015,9208.9
+1702361280000,47.016,47.051,46.902,46.953,6551.9
+1702361340000,46.953,47.036,46.919,47.021,14071.8
+1702361400000,47.02,48.359,47.014,48.336,215434.3
+1702361460000,48.339,49.581,48.168,49.501,223498.0
+1702361520000,49.5,50.196,49.384,49.746,250329.2
+1702361580000,49.747,51.087,49.709,50.594,256921.2
+1702361640000,50.594,51.791,50.585,51.576,212407.5
+1702361700000,51.585,52.68,51.4,52.536,289953.5
+1702361760000,52.534,52.85,52.0,52.212,257499.9
+1702361820000,52.217,52.65,51.525,51.731,186467.9
+1702361880000,51.741,51.761,50.551,51.23,204953.4
+1702361940000,51.229,52.213,51.19,52.178,131640.0
+1702362000000,52.184,52.497,51.631,51.946,152556.7
+1702362060000,51.952,52.251,51.86,51.91,70016.2
+1702362120000,51.91,52.053,51.777,51.796,59306.1
+1702362180000,51.792,51.945,51.463,51.528,63049.1
+1702362240000,51.533,51.772,51.41,51.768,47555.2
+1702362300000,51.772,52.002,51.336,51.356,66901.7
+1702362360000,51.358,51.497,50.2,50.842,140743.1
+1702362420000,50.844,50.985,50.5,50.599,100409.7
+1702362480000,50.604,50.896,50.515,50.715,56446.2
+1702362540000,50.729,50.905,50.424,50.776,51801.2
+1702362600000,50.776,51.0,50.621,50.938,80086.6
+1702362660000,50.944,51.0,50.781,50.998,72131.6
+1702362720000,50.999,51.681,50.956,51.555,103452.7
+1702362780000,51.549,51.563,51.22,51.408,66687.1
+1702362840000,51.409,51.451,51.027,51.175,34352.2
+1702362900000,51.178,51.578,51.092,51.234,43560.7
+1702362960000,51.234,51.695,51.213,51.633,46897.7
+1702363020000,51.621,51.63,51.393,51.428,24890.7
+1702363080000,51.43,51.6,51.348,51.549,22594.2
+1702363140000,51.563,51.596,51.352,51.507,20375.6
+1702363200000,51.508,51.855,51.466,51.855,31307.6
+1702363260000,51.853,52.0,51.76,51.978,58964.9
+1702363320000,51.98,52.198,51.861,52.172,79223.8
+1702363380000,52.173,52.196,51.744,51.781,54435.8
+1702363440000,51.772,51.86,51.5,51.583,35774.7
+1702363500000,51.584,51.969,51.466,51.824,43735.9
+1702363560000,51.818,52.394,51.788,52.373,53689.4
+1702363620000,52.376,52.909,52.096,52.778,172493.2
+1702363680000,52.785,53.2,52.661,53.027,186588.5
+1702363740000,53.027,53.271,52.818,53.256,85248.4
+1702363800000,53.265,53.75,53.204,53.689,127264.4
+1702363860000,53.677,54.8,53.5,54.687,177137.1
+1702363920000,54.687,55.0,54.304,54.667,167516.4
+1702363980000,54.687,55.0,54.479,54.932,116985.0
+1702364040000,54.904,55.108,54.596,54.611,125199.1
+1702364100000,54.626,54.864,53.967,54.276,138401.8
+1702364160000,54.271,54.508,53.92,54.11,82852.6
+1702364220000,54.11,54.5,54.109,54.483,50873.9
+1702364280000,54.486,54.7,54.36,54.688,58355.3
+1702364340000,54.692,54.75,54.3,54.48,57089.9
+1702364400000,54.482,55.551,54.401,55.521,178607.0
+1702364460000,55.549,55.875,55.262,55.701,208355.9
+1702364520000,55.708,56.087,55.575,55.728,168279.8
+1702364580000,55.726,55.92,55.551,55.675,52893.5
+1702364640000,55.676,55.85,55.666,55.8,48945.7
+1702364700000,55.799,56.082,55.75,55.879,85464.8
+1702364760000,55.88,55.887,55.5,55.535,89654.0
+1702364820000,55.528,55.612,55.391,55.475,72831.1
+1702364880000,55.463,56.197,55.411,56.186,81947.7
+1702364940000,56.185,56.939,56.16,56.323,174071.4
+1702365000000,56.325,56.358,55.902,56.151,85485.4
+1702365060000,56.15,56.256,55.9,56.017,54924.3
+1702365120000,56.027,56.035,55.512,55.815,88217.1
+1702365180000,55.816,55.904,55.614,55.768,37134.9
+1702365240000,55.766,55.972,55.708,55.865,48321.1
+1702365300000,55.864,56.064,55.502,55.649,62001.0
+1702365360000,55.633,55.835,55.383,55.831,80160.9
+1702365420000,55.832,56.3,55.815,56.238,84828.2
+1702365480000,56.238,56.275,56.102,56.16,39422.5
+1702365540000,56.157,56.273,55.863,55.954,51900.5
+1702365600000,55.959,56.698,55.816,56.587,62333.9
+1702365660000,56.587,56.64,56.212,56.403,52149.3
+1702365720000,56.407,56.409,56.187,56.275,38782.9
+1702365780000,56.282,56.619,56.159,56.59,33969.1
+1702365840000,56.597,57.3,56.532,57.088,149035.6
+1702365900000,57.09,57.09,56.725,56.899,83283.3
+1702365960000,56.899,57.156,56.797,56.993,58347.9
+1702366020000,56.993,57.085,56.5,56.802,71394.9
+1702366080000,56.816,57.168,56.716,56.73,57090.0
+1702366140000,56.735,56.976,56.715,56.834,36723.1
+1702366200000,56.834,57.15,56.565,56.887,68674.8
+1702366260000,56.878,56.882,55.743,56.017,158600.5
+1702366320000,56.006,56.127,55.711,55.965,77723.2
+1702366380000,55.956,56.028,55.7,55.834,56238.6
+1702366440000,55.831,55.945,55.708,55.842,41468.1
+1702366500000,55.84,55.93,55.5,55.598,80685.2
+1702366560000,55.599,56.101,55.599,56.011,91938.7
+1702366620000,56.006,56.25,55.86,56.019,70155.7
+1702366680000,56.019,56.254,55.925,55.925,43251.6
+1702366740000,55.935,56.115,55.886,55.985,32297.8
+1702366800000,55.99,56.186,55.912,56.088,36283.0
+1702366860000,56.094,56.409,56.036,56.164,48715.4
+1702366920000,56.165,56.219,56.011,56.192,21274.0
+1702366980000,56.196,56.217,56.083,56.208,12769.9
+1702367040000,56.208,56.508,56.188,56.399,30021.1
+1702367100000,56.399,56.677,56.328,56.45,47028.7
+1702367160000,56.45,56.509,56.323,56.36,26484.9
+1702367220000,56.361,56.375,55.875,56.001,55611.4
+1702367280000,55.991,56.284,55.919,56.276,31445.7
+1702367340000,56.276,56.56,56.183,56.516,20022.4
+1702367400000,56.517,57.058,56.27,57.041,80789.7
+1702367460000,57.042,57.5,56.935,57.348,139234.3
+1702367520000,57.335,57.85,57.119,57.651,85241.3
+1702367580000,57.643,57.72,57.434,57.541,69329.7
+1702367640000,57.54,57.756,57.485,57.697,42353.7
+1702367700000,57.709,57.88,57.48,57.507,70588.7
+1702367760000,57.515,57.524,57.059,57.184,75339.7
+1702367820000,57.185,57.28,57.0,57.021,55191.7
+1702367880000,57.022,57.246,57.0,57.143,32767.8
+1702367940000,57.143,57.42,57.101,57.117,32539.9
+1702368000000,57.117,57.985,56.918,57.632,109508.6
+1702368060000,57.634,57.87,56.883,56.933,97044.7
+1702368120000,56.929,57.046,56.568,56.959,69206.5
+1702368180000,56.959,57.025,56.696,56.906,41707.0
+1702368240000,56.903,56.988,56.707,56.737,28657.1
+1702368300000,56.745,56.893,56.516,56.875,46407.7
+1702368360000,56.872,56.89,56.535,56.812,47937.4
+1702368420000,56.816,56.89,56.573,56.764,38544.3
+1702368480000,56.768,57.039,56.685,56.765,32646.3
+1702368540000,56.774,56.884,56.316,56.512,52147.0
+1702368600000,56.488,56.924,56.468,56.823,35392.5
+1702368660000,56.82,57.061,56.579,56.746,32646.2
+1702368720000,56.739,56.783,56.25,56.32,55307.6
+1702368780000,56.322,56.413,55.68,55.966,135573.4
+1702368840000,55.96,56.209,55.921,56.171,48002.0
+1702368900000,56.17,56.51,56.077,56.348,47831.3
+1702368960000,56.353,56.471,55.955,56.037,56194.7
+1702369020000,56.039,56.18,55.84,56.032,38705.7
+1702369080000,56.031,56.127,55.908,56.077,34328.1
+1702369140000,56.076,56.153,55.839,55.982,37217.6
+1702369200000,55.986,56.54,55.977,56.381,44128.3
+1702369260000,56.379,56.543,56.171,56.35,34552.3
+1702369320000,56.346,56.429,56.168,56.214,34352.8
+1702369380000,56.214,56.222,56.042,56.162,20136.1
+1702369440000,56.162,56.232,56.052,56.149,22441.1
+1702369500000,56.147,56.2,55.8,55.894,42424.5
+1702369560000,55.881,55.945,55.532,55.721,62824.7
+1702369620000,55.723,55.842,55.574,55.68,38746.4
+1702369680000,55.673,55.732,55.344,55.644,85998.3
+1702369740000,55.635,55.79,55.615,55.739,38352.1
+1702369800000,55.743,55.85,55.567,55.824,42389.1
+1702369860000,55.829,56.083,55.559,55.676,64278.4
+1702369920000,55.68,55.797,55.404,55.404,37079.0
+1702369980000,55.408,55.485,55.0,55.352,122700.0
+1702370040000,55.347,55.6,55.32,55.592,51108.9
+1702370100000,55.589,55.743,55.456,55.6,34673.4
+1702370160000,55.606,55.718,55.43,55.55,24009.2
+1702370220000,55.549,55.61,55.447,55.533,18582.2
+1702370280000,55.53,55.585,55.3,55.585,29041.2
+1702370340000,55.584,55.941,55.533,55.878,45966.9
+1702370400000,55.878,55.943,55.718,55.772,38475.6
+1702370460000,55.768,55.958,55.716,55.776,20051.0
+1702370520000,55.772,56.02,55.757,56.007,27707.8
+1702370580000,56.012,56.018,55.79,55.97,19124.4
+1702370640000,55.97,56.065,55.83,55.949,19566.6
+1702370700000,55.947,56.187,55.88,56.158,40658.2
+1702370760000,56.157,56.256,56.031,56.159,31984.0
+1702370820000,56.16,56.276,55.996,56.142,47933.8
+1702370880000,56.143,56.178,55.975,56.016,18124.9
+1702370940000,56.02,56.177,55.905,56.144,18830.6
+1702371000000,56.15,56.189,56.018,56.018,16086.7
+1702371060000,56.034,56.131,55.912,56.094,23763.9
+1702371120000,56.096,56.19,55.926,56.049,30803.2
+1702371180000,56.051,56.235,56.02,56.217,12798.5
+1702371240000,56.216,56.405,56.125,56.25,38144.5
+1702371300000,56.247,56.29,56.208,56.274,11750.0
+1702371360000,56.268,56.27,56.179,56.209,21807.4
+1702371420000,56.209,56.3,56.1,56.224,19894.5
+1702371480000,56.224,56.227,56.024,56.064,22670.0
+1702371540000,56.062,56.078,55.869,56.014,30863.2
+1702371600000,56.007,56.473,55.986,56.048,45216.1
+1702371660000,56.059,56.164,55.516,55.56,80015.6
+1702371720000,55.542,55.635,55.21,55.405,74050.1
+1702371780000,55.405,55.56,55.282,55.376,37471.0
+1702371840000,55.376,55.382,55.0,55.001,83899.7
+1702371900000,55.005,55.206,54.5,54.704,173704.6
+1702371960000,54.702,54.885,54.55,54.826,65005.8
+1702372020000,54.818,54.888,54.62,54.734,55367.8
+1702372080000,54.738,54.795,54.616,54.665,40796.0
+1702372140000,54.668,54.706,54.021,54.344,101037.5
+1702372200000,54.347,54.555,54.208,54.393,53245.3
+1702372260000,54.392,54.535,54.302,54.492,44838.2
+1702372320000,54.488,54.526,53.568,53.953,133911.1
+1702372380000,53.95,53.96,53.5,53.712,114494.7
+1702372440000,53.716,54.017,53.527,54.017,77452.1
+1702372500000,54.017,54.3,53.725,53.887,90637.3
+1702372560000,53.887,54.0,53.705,53.928,43334.5
+1702372620000,53.929,53.931,53.602,53.618,33880.8
+1702372680000,53.619,53.689,53.306,53.46,74558.7
+1702372740000,53.459,53.733,53.354,53.717,40754.9
+1702372800000,53.717,53.783,53.54,53.768,36078.0
+1702372860000,53.768,53.889,53.443,53.722,44399.3
+1702372920000,53.72,54.0,53.695,53.869,53463.5
+1702372980000,53.867,54.027,53.751,53.832,42215.3
+1702373040000,53.834,53.936,53.753,53.787,27991.0
+1702373100000,53.787,53.968,53.755,53.942,20004.7
+1702373160000,53.94,54.064,53.802,54.063,27165.3
+1702373220000,54.059,54.07,53.728,53.931,27130.1
+1702373280000,53.93,54.11,53.921,54.024,34798.2
+1702373340000,54.024,54.04,53.823,53.918,21482.2
+1702373400000,53.914,53.989,53.784,53.84,32829.0
+1702373460000,53.84,53.899,53.565,53.658,35481.2
+1702373520000,53.657,53.809,53.55,53.707,33662.8
+1702373580000,53.712,53.775,53.59,53.686,29195.0
+1702373640000,53.687,53.978,53.686,53.952,27319.7
+1702373700000,53.951,54.056,53.867,53.946,22448.7
+1702373760000,53.945,54.076,53.786,54.022,19519.6
+1702373820000,54.021,54.038,53.7,53.748,27587.9
+1702373880000,53.748,53.842,53.581,53.716,29292.8
+1702373940000,53.717,53.915,53.669,53.676,13639.6
+1702374000000,53.679,53.79,53.599,53.613,12692.7
+1702374060000,53.614,53.95,53.527,53.875,23906.1
+1702374120000,53.875,53.956,53.782,53.877,19557.9
+1702374180000,53.877,53.913,53.721,53.852,7579.1
+1702374240000,53.845,53.871,53.746,53.824,8513.7
+1702374300000,53.827,53.972,53.801,53.884,13554.9
+1702374360000,53.889,53.93,53.622,53.829,22024.6
+1702374420000,53.833,53.92,53.735,53.768,14308.8
+1702374480000,53.768,53.857,53.716,53.765,11892.1
+1702374540000,53.775,53.95,53.775,53.906,18943.7
+1702374600000,53.911,53.998,53.857,53.989,18701.5
+1702374660000,53.99,54.225,53.92,54.217,40814.2
+1702374720000,54.21,54.23,54.046,54.099,17028.7
+1702374780000,54.099,54.165,54.095,54.106,12840.0
+1702374840000,54.106,54.15,53.957,53.957,19716.9
+1702374900000,53.969,54.065,53.906,54.052,12288.7
+1702374960000,54.049,54.052,53.813,53.818,17433.0
+1702375020000,53.821,53.878,53.813,53.861,9559.6
+1702375080000,53.863,53.928,53.836,53.885,7532.5
+1702375140000,53.886,53.949,53.86,53.908,10988.9
+1702375200000,53.907,54.034,53.8,54.034,28549.1
+1702375260000,54.027,54.133,53.7,53.709,35089.9
+1702375320000,53.716,53.853,53.596,53.833,28481.7
+1702375380000,53.834,53.967,53.834,53.915,19336.6
+1702375440000,53.915,54.449,53.915,54.364,57586.2
+1702375500000,54.37,54.62,54.337,54.53,75808.5
+1702375560000,54.534,54.561,54.38,54.511,33402.6
+1702375620000,54.51,54.524,54.33,54.478,31207.7
+1702375680000,54.478,54.599,54.366,54.517,15710.7
+1702375740000,54.514,54.633,54.499,54.633,24850.7
+1702375800000,54.633,54.776,54.585,54.734,38965.8
+1702375860000,54.734,54.769,54.556,54.752,23998.6
+1702375920000,54.746,54.762,54.614,54.738,13396.7
+1702375980000,54.738,54.79,54.691,54.734,14113.3
+1702376040000,54.738,54.8,54.697,54.753,26365.3
+1702376100000,54.747,54.774,54.5,54.59,28882.3
+1702376160000,54.592,54.936,54.552,54.912,34932.4
+1702376220000,54.915,54.97,54.623,54.747,50690.0
+1702376280000,54.739,54.786,54.7,54.762,12823.4
+1702376340000,54.761,54.768,54.667,54.732,11968.5
+1702376400000,54.734,54.751,54.5,54.522,35547.8
+1702376460000,54.522,54.75,54.502,54.712,17189.8
+1702376520000,54.716,54.725,54.519,54.519,18264.4
+1702376580000,54.52,54.718,54.501,54.693,14837.4
+1702376640000,54.694,54.696,54.436,54.481,23586.9
+1702376700000,54.484,54.556,54.379,54.556,29394.8
+1702376760000,54.556,54.641,54.461,54.534,7642.1
+1702376820000,54.538,54.698,54.517,54.682,7293.5
+1702376880000,54.685,54.732,54.6,54.701,6760.3
+1702376940000,54.704,54.709,54.545,54.546,8078.1
+1702377000000,54.547,54.743,54.54,54.649,15354.0
+1702377060000,54.64,54.673,54.235,54.433,34859.5
+1702377120000,54.432,54.467,54.266,54.266,18533.8
+1702377180000,54.266,54.33,53.754,54.003,66698.9
+1702377240000,54.014,54.066,53.899,54.062,18441.0
+1702377300000,54.063,54.277,54.058,54.165,22982.2
+1702377360000,54.168,54.268,54.168,54.189,15281.1
+1702377420000,54.189,54.371,54.148,54.287,16268.0
+1702377480000,54.286,54.313,54.001,54.016,17563.7
+1702377540000,54.016,54.128,54.002,54.056,10854.5
+1702377600000,54.053,54.294,54.035,54.227,9564.1
+1702377660000,54.227,54.38,54.202,54.31,8876.5
+1702377720000,54.31,54.318,54.174,54.175,6840.4
+1702377780000,54.174,54.278,54.014,54.024,17582.4
+1702377840000,54.031,54.115,54.008,54.09,9549.1
+1702377900000,54.089,54.241,54.04,54.05,11352.8
+1702377960000,54.046,54.069,53.938,53.945,16849.3
+1702378020000,53.939,54.024,53.78,53.972,40057.4
+1702378080000,53.974,54.065,53.904,53.931,14823.4
+1702378140000,53.935,53.969,53.812,53.967,12493.3
+1702378200000,53.966,54.178,53.931,54.133,11126.2
+1702378260000,54.133,54.229,54.029,54.228,9062.0
+1702378320000,54.225,54.233,54.1,54.156,5635.1
+1702378380000,54.156,54.639,54.153,54.412,26314.2
+1702378440000,54.412,54.566,54.412,54.566,15170.7
+1702378500000,54.57,54.716,54.475,54.698,23493.3
+1702378560000,54.697,54.731,54.601,54.666,12863.9
+1702378620000,54.666,54.698,54.461,54.564,14297.9
+1702378680000,54.565,54.613,54.41,54.524,9234.4
+1702378740000,54.524,54.605,54.482,54.596,5834.9
+1702378800000,54.596,54.597,54.455,54.551,6318.1
+1702378860000,54.551,54.592,54.414,54.523,12275.6
+1702378920000,54.525,54.554,54.32,54.355,9671.8
+1702378980000,54.359,54.448,54.306,54.37,9847.7
+1702379040000,54.369,54.691,54.355,54.598,13109.0
+1702379100000,54.589,54.703,54.509,54.676,10894.0
+1702379160000,54.674,54.69,54.587,54.664,8749.6
+1702379220000,54.658,54.698,54.59,54.688,12223.6
+1702379280000,54.686,54.767,54.662,54.741,17247.1
+1702379340000,54.751,54.805,54.675,54.689,16787.1
+1702379400000,54.695,54.733,54.616,54.684,10731.9
+1702379460000,54.684,54.787,54.603,54.605,12779.7
+1702379520000,54.609,54.643,54.466,54.507,16984.3
+1702379580000,54.506,54.55,54.331,54.336,17198.2
+1702379640000,54.336,54.415,54.244,54.337,16367.2
+1702379700000,54.337,54.4,54.271,54.399,11992.3
+1702379760000,54.399,54.474,54.376,54.429,5127.1
+1702379820000,54.429,54.432,54.297,54.346,10602.2
+1702379880000,54.349,54.349,54.05,54.051,19321.4
+1702379940000,54.05,54.166,54.025,54.051,18101.7
+1702380000000,54.051,54.252,54.025,54.229,12638.9
+1702380060000,54.229,54.229,54.143,54.158,7798.9
+1702380120000,54.16,54.208,54.154,54.203,4482.1
+1702380180000,54.204,54.386,54.138,54.374,10848.8
+1702380240000,54.373,54.728,54.334,54.711,17655.0
+1702380300000,54.714,54.826,54.593,54.648,19287.8
+1702380360000,54.648,54.662,54.513,54.516,10612.4
+1702380420000,54.516,54.589,54.455,54.489,8017.0
+1702380480000,54.488,54.633,54.488,54.538,16161.6
+1702380540000,54.533,54.533,54.46,54.477,5680.4
+1702380600000,54.478,54.608,54.365,54.585,13604.2
+1702380660000,54.583,54.6,53.854,54.081,42645.9
+1702380720000,54.085,54.119,53.838,53.866,37790.1
+1702380780000,53.865,53.907,53.485,53.62,93499.9
+1702380840000,53.625,53.785,53.38,53.484,41765.3
+1702380900000,53.483,53.541,52.612,52.75,261792.1
+1702380960000,52.76,52.93,52.658,52.916,71089.0
+1702381020000,52.91,53.039,52.775,52.966,53274.7
+1702381080000,52.971,53.079,52.785,52.821,44517.3
+1702381140000,52.822,52.989,52.796,52.947,26122.9
+1702381200000,52.944,53.171,52.93,53.05,31936.3
+1702381260000,53.049,53.05,52.509,52.616,79148.5
+1702381320000,52.616,52.86,52.513,52.625,55087.8
+1702381380000,52.641,52.934,51.917,52.879,143263.7
+1702381440000,52.873,52.948,52.731,52.867,30659.9
+1702381500000,52.863,53.042,52.843,53.042,23798.1
+1702381560000,53.041,53.259,53.014,53.201,46524.4
+1702381620000,53.203,53.225,52.835,52.884,32687.4
+1702381680000,52.896,53.056,52.896,53.017,10669.3
+1702381740000,53.016,53.14,52.985,53.091,12267.5
+1702381800000,53.091,53.128,52.958,53.048,14999.6
+1702381860000,53.047,53.083,53.002,53.034,8508.6
+1702381920000,53.033,53.033,52.938,52.939,9591.2
+1702381980000,52.939,52.971,52.736,52.881,25526.1
+1702382040000,52.882,52.882,52.559,52.864,39934.6
+1702382100000,52.869,52.998,52.651,52.658,19410.4
+1702382160000,52.659,52.751,52.501,52.744,23255.4
+1702382220000,52.744,52.758,52.227,52.421,53237.5
+1702382280000,52.42,52.578,52.22,52.311,38211.9
+1702382340000,52.308,52.592,52.307,52.572,25417.9
+1702382400000,52.572,53.047,52.553,52.904,67886.5
+1702382460000,52.894,52.945,52.73,52.819,41415.7
+1702382520000,52.821,53.102,52.772,52.835,57699.4
+1702382580000,52.835,52.938,52.666,52.882,33786.7
+1702382640000,52.882,52.972,52.862,52.901,22597.3
+1702382700000,52.901,52.98,52.812,52.916,16233.9
+1702382760000,52.915,52.946,52.825,52.879,13699.6
+1702382820000,52.879,52.879,52.601,52.81,27253.0
+1702382880000,52.814,52.873,52.484,52.584,50279.2
+1702382940000,52.592,52.619,51.468,51.608,194433.4
+1702383000000,51.601,51.966,51.468,51.925,117965.7
+1702383060000,51.918,52.083,51.802,52.024,57305.9
+1702383120000,52.025,52.1,51.875,52.003,47593.7
+1702383180000,52.0,52.099,51.711,51.793,44939.7
+1702383240000,51.793,52.072,51.673,51.948,36417.8
+1702383300000,51.945,52.1,51.943,52.044,38668.9
+1702383360000,52.045,52.527,52.025,52.456,54984.2
+1702383420000,52.455,52.56,52.4,52.51,24851.9
+1702383480000,52.519,52.695,52.496,52.644,26866.7
+1702383540000,52.65,53.29,52.624,53.228,87973.6
+1702383600000,53.227,53.754,53.155,53.726,128899.9
+1702383660000,53.727,53.784,53.455,53.676,77984.5
+1702383720000,53.679,53.683,53.374,53.376,51864.9
+1702383780000,53.388,53.667,53.342,53.555,47323.9
+1702383840000,53.56,53.809,53.367,53.531,44666.6
+1702383900000,53.531,53.568,53.343,53.389,31073.5
+1702383960000,53.388,53.43,53.206,53.237,40674.6
+1702384020000,53.225,53.237,52.669,52.76,110644.9
+1702384080000,52.76,52.898,52.596,52.799,36319.1
+1702384140000,52.8,53.08,52.774,53.01,39613.3
+1702384200000,53.011,53.05,52.755,52.819,36783.2
+1702384260000,52.818,53.047,52.78,53.027,20486.4
+1702384320000,53.029,53.074,52.772,52.781,15204.5
+1702384380000,52.772,52.784,52.35,52.447,53067.0
+1702384440000,52.432,52.444,52.29,52.389,48428.6
+1702384500000,52.382,52.637,52.36,52.477,28927.5
+1702384560000,52.477,52.53,52.428,52.47,8957.4
+1702384620000,52.47,52.797,52.424,52.644,30817.7
+1702384680000,52.651,52.728,52.6,52.72,22804.3
+1702384740000,52.719,52.877,52.639,52.68,25744.1
+1702384800000,52.682,52.979,52.6,52.932,39276.1
+1702384860000,52.932,53.058,52.848,52.975,21375.6
+1702384920000,52.972,53.099,52.917,53.069,24235.4
+1702384980000,53.064,53.155,52.86,52.893,24649.2
+1702385040000,52.887,53.411,52.879,53.378,22956.8
+1702385100000,53.376,53.416,53.166,53.247,27046.5
+1702385160000,53.244,53.375,53.233,53.33,18885.7
+1702385220000,53.329,53.649,53.298,53.535,36843.9
+1702385280000,53.544,53.65,53.444,53.621,35025.3
+1702385340000,53.609,53.633,53.5,53.536,18376.7
+1702385400000,53.536,53.56,53.326,53.45,21988.2
+1702385460000,53.445,53.59,53.435,53.585,14462.0
+1702385520000,53.584,53.65,53.544,53.561,16891.2
+1702385580000,53.558,53.599,53.41,53.426,29376.4
+1702385640000,53.426,53.619,53.36,53.407,26830.4
+1702385700000,53.406,53.599,53.3,53.579,20724.0
+1702385760000,53.578,53.615,53.215,53.276,27689.7
+1702385820000,53.262,53.36,53.188,53.3,17540.3
+1702385880000,53.29,53.501,53.264,53.461,12209.3
+1702385940000,53.451,53.474,53.288,53.309,12711.2
+1702386000000,53.305,53.422,53.21,53.22,14494.5
+1702386060000,53.219,53.599,53.156,53.568,19997.7
+1702386120000,53.569,53.689,53.44,53.44,23295.1
+1702386180000,53.44,53.468,53.324,53.407,13256.2
+1702386240000,53.403,53.418,53.178,53.219,14508.9
+1702386300000,53.221,53.282,53.139,53.163,17550.6
+1702386360000,53.162,53.269,53.032,53.243,22964.6
+1702386420000,53.245,53.468,53.215,53.305,13872.8
+1702386480000,53.302,53.5,53.274,53.492,10220.8
+1702386540000,53.492,53.569,53.425,53.505,11625.4
+1702386600000,53.506,53.57,53.313,53.382,22466.1
+1702386660000,53.381,53.381,53.11,53.13,14466.0
+1702386720000,53.132,53.25,53.119,53.148,10789.9
+1702386780000,53.137,53.199,53.035,53.168,13511.3
+1702386840000,53.169,53.218,53.0,53.004,15500.2
+1702386900000,53.001,53.131,52.979,53.124,12274.9
+1702386960000,53.125,53.159,52.786,52.936,23966.8
+1702387020000,52.928,52.942,52.641,52.693,46159.7
+1702387080000,52.691,52.859,52.684,52.701,12107.4
+1702387140000,52.716,52.881,52.678,52.855,8601.5
+1702387200000,52.858,52.87,52.403,52.487,40892.8
+1702387260000,52.484,52.645,52.47,52.54,17656.3
+1702387320000,52.537,52.588,52.381,52.458,19140.0
+1702387380000,52.458,52.555,52.383,52.416,11566.1
+1702387440000,52.421,52.517,52.421,52.456,9604.9
+1702387500000,52.457,52.525,52.153,52.197,60025.7
+1702387560000,52.197,52.591,52.197,52.508,19343.3
+1702387620000,52.509,52.645,52.502,52.568,14542.5
+1702387680000,52.564,52.628,52.51,52.614,8784.7
+1702387740000,52.616,52.839,52.616,52.72,21543.6
+1702387800000,52.713,53.51,52.566,53.51,76132.0
+1702387860000,53.51,53.754,53.44,53.59,65804.5
+1702387920000,53.568,53.635,52.791,52.87,79851.4
+1702387980000,52.884,53.196,52.868,52.91,38535.6
+1702388040000,52.913,53.152,52.506,53.105,45872.5
+1702388100000,53.123,53.339,52.937,53.289,40241.0
+1702388160000,53.282,53.739,53.201,53.702,39811.7
+1702388220000,53.691,53.792,53.364,53.56,35091.3
+1702388280000,53.551,53.745,53.43,53.721,25048.1
+1702388340000,53.722,53.8,53.55,53.631,27881.0
+1702388400000,53.634,54.396,53.55,54.392,151086.9
+1702388460000,54.381,54.41,54.1,54.235,50935.9
+1702388520000,54.236,54.8,54.158,54.662,85246.6
+1702388580000,54.658,54.781,54.328,54.399,69442.5
+1702388640000,54.4,54.539,54.122,54.167,52493.3
+1702388700000,54.171,54.68,53.943,54.65,66214.2
+1702388760000,54.65,54.667,54.146,54.356,51332.5
+1702388820000,54.356,54.499,53.949,54.051,44483.7
+1702388880000,54.051,54.086,53.902,54.042,27682.5
+1702388940000,54.028,54.084,53.74,53.926,45408.5
+1702389000000,53.924,54.423,53.892,54.329,44411.2
+1702389060000,54.336,54.411,54.114,54.178,23804.5
+1702389120000,54.176,54.241,53.967,54.016,17914.5
+1702389180000,54.01,54.133,53.93,54.116,23175.1
+1702389240000,54.117,54.119,53.62,53.705,28998.3
+1702389300000,53.704,53.958,53.57,53.68,40540.1
+1702389360000,53.683,53.92,53.552,53.849,19318.9
+1702389420000,53.848,54.092,53.848,53.928,30676.6
+1702389480000,53.929,54.071,53.772,53.916,42276.4
+1702389540000,53.916,53.952,53.674,53.885,20565.7
+1702389600000,53.882,54.185,53.696,54.175,34516.4
+1702389660000,54.18,54.205,54.046,54.123,34087.6
+1702389720000,54.122,54.199,53.616,53.76,46013.8
+1702389780000,53.756,53.819,53.556,53.616,24407.4
+1702389840000,53.613,54.084,53.504,54.035,36540.7
+1702389900000,54.037,54.154,53.826,53.873,35374.8
+1702389960000,53.869,54.042,53.827,53.939,20937.7
+1702390020000,53.946,54.067,53.754,53.954,33492.0
+1702390080000,53.953,54.116,53.901,53.967,19168.0
+1702390140000,53.967,54.012,53.772,53.802,11933.1
+1702390200000,53.801,53.96,53.797,53.835,11593.5
+1702390260000,53.834,53.92,53.04,53.147,108038.8
+1702390320000,53.145,53.376,53.056,53.228,50059.5
+1702390380000,53.233,53.3,53.023,53.027,28903.6
+1702390440000,53.028,53.152,52.869,53.104,35095.3
+1702390500000,53.106,53.224,52.991,53.154,24506.8
+1702390560000,53.154,53.351,53.105,53.284,29150.1
+1702390620000,53.284,53.382,53.235,53.362,18051.9
+1702390680000,53.361,53.424,53.23,53.253,20939.7
+1702390740000,53.258,53.333,53.083,53.287,22577.1
+1702390800000,53.287,53.387,53.137,53.231,20882.2
+1702390860000,53.232,53.299,53.001,53.294,19082.0
+1702390920000,53.293,53.313,52.915,52.965,36117.6
+1702390980000,52.975,53.204,52.947,53.136,31921.4
+1702391040000,53.139,53.216,53.077,53.134,13494.3
+1702391100000,53.134,53.271,53.108,53.22,23398.5
+1702391160000,53.218,53.346,53.175,53.248,17405.5
+1702391220000,53.248,53.264,52.666,52.771,42407.0
+1702391280000,52.776,52.98,52.759,52.797,17818.4
+1702391340000,52.805,52.991,52.756,52.983,20560.3
+1702391400000,52.976,53.022,52.855,52.984,18007.2
+1702391460000,52.984,53.1,52.89,52.929,26200.9
+1702391520000,52.93,53.004,52.871,52.88,8189.2
+1702391580000,52.883,53.224,52.865,53.208,21445.5
+1702391640000,53.214,53.223,53.066,53.155,15066.0
+1702391700000,53.143,53.143,52.8,52.8,24063.4
+1702391760000,52.801,52.839,52.57,52.661,34144.2
+1702391820000,52.659,52.86,52.53,52.838,22628.7
+1702391880000,52.839,53.022,52.774,52.992,15441.2
+1702391940000,52.998,53.095,52.87,52.877,14943.2
+1702392000000,52.872,53.092,52.863,53.092,14701.4
+1702392060000,53.083,53.169,53.009,53.025,17321.2
+1702392120000,53.025,53.053,52.7,52.888,23624.4
+1702392180000,52.886,52.904,52.66,52.83,14604.7
+1702392240000,52.821,52.951,52.756,52.853,11631.1
+1702392300000,52.853,53.013,52.538,53.013,44323.2
+1702392360000,53.014,53.025,52.643,52.789,32238.7
+1702392420000,52.79,53.08,52.75,53.023,23057.4
+1702392480000,53.025,53.099,52.866,52.989,21888.5
+1702392540000,52.99,53.174,52.881,53.074,21742.3
+1702392600000,53.073,53.073,52.83,53.039,16356.3
+1702392660000,53.031,53.031,52.584,52.632,28319.7
+1702392720000,52.629,52.74,52.385,52.63,54093.2
+1702392780000,52.632,52.714,52.514,52.622,15783.2
+1702392840000,52.63,52.72,52.5,52.608,23855.0
+1702392900000,52.614,52.731,52.441,52.462,27255.4
+1702392960000,52.46,52.489,51.905,52.222,117352.9
+1702393020000,52.227,52.58,52.216,52.574,45151.8
+1702393080000,52.561,52.636,52.476,52.612,20418.1
+1702393140000,52.615,52.615,52.451,52.525,12438.8
+1702393200000,52.525,52.601,52.407,52.416,23161.4
+1702393260000,52.418,52.538,52.35,52.434,20463.7
+1702393320000,52.433,52.582,52.426,52.58,15151.6
+1702393380000,52.58,52.626,52.42,52.465,14639.4
+1702393440000,52.467,52.469,51.946,51.989,37636.1
+1702393500000,51.981,52.137,51.691,52.137,57875.1
+1702393560000,52.136,52.14,51.866,52.037,25922.3
+1702393620000,52.038,52.212,52.024,52.101,17526.9
+1702393680000,52.103,52.132,51.708,51.785,25024.1
+1702393740000,51.786,52.016,51.725,51.774,32491.6
+1702393800000,51.774,52.07,51.509,52.015,48558.7
+1702393860000,52.015,52.044,51.856,51.86,17537.0
+1702393920000,51.857,52.052,51.784,52.046,20079.3
+1702393980000,52.049,52.049,51.832,51.953,11855.6
+1702394040000,51.954,51.973,51.514,51.57,27550.6
+1702394100000,51.575,51.944,51.222,51.229,64328.8
+1702394160000,51.247,51.51,50.885,51.153,128565.7
+1702394220000,51.154,51.262,50.827,50.98,60209.5
+1702394280000,50.98,51.211,50.917,50.99,38120.2
+1702394340000,50.995,51.15,50.848,51.044,45120.2
+1702394400000,51.039,51.063,50.613,50.623,58099.4
+1702394460000,50.624,50.684,50.384,50.621,100022.7
+1702394520000,50.62,50.688,50.35,50.356,49053.2
+1702394580000,50.35,50.39,49.625,50.071,267276.5
+1702394640000,50.071,50.194,49.534,49.568,96229.7
+1702394700000,49.585,50.049,49.51,49.846,99911.0
+1702394760000,49.841,50.185,49.557,49.718,79877.0
+1702394820000,49.727,49.987,49.477,49.85,91738.4
+1702394880000,49.845,49.945,49.392,49.699,79513.4
+1702394940000,49.709,49.982,49.635,49.695,58522.7
+1702395000000,49.689,50.14,49.564,50.116,76714.7
+1702395060000,50.097,50.273,49.955,50.064,53640.7
+1702395120000,50.061,50.2,50.033,50.126,38210.3
+1702395180000,50.122,50.158,49.91,50.074,30914.9
+1702395240000,50.07,50.16,49.93,50.073,43765.0
+1702395300000,50.07,50.148,49.811,49.839,32084.4
+1702395360000,49.848,50.023,49.647,49.82,44445.6
+1702395420000,49.817,50.09,49.761,49.879,24820.5
+1702395480000,49.878,50.107,49.873,50.078,30016.2
+1702395540000,50.091,50.25,50.058,50.183,38150.0
+1702395600000,50.178,50.23,50.142,50.225,14762.0
+1702395660000,50.222,50.361,50.213,50.351,29402.2
+1702395720000,50.358,50.6,50.358,50.531,48820.1
+1702395780000,50.527,50.563,50.282,50.316,19897.0
+1702395840000,50.315,50.4,50.274,50.373,18552.6
+1702395900000,50.371,50.495,50.231,50.49,24044.5
+1702395960000,50.478,50.568,50.305,50.423,26759.4
+1702396020000,50.421,50.493,50.267,50.369,16924.1
+1702396080000,50.369,50.504,50.312,50.463,15022.2
+1702396140000,50.462,50.523,50.43,50.461,13188.9
+1702396200000,50.457,50.457,50.256,50.283,20113.5
+1702396260000,50.288,50.393,50.174,50.324,21071.5
+1702396320000,50.324,50.388,50.113,50.206,20480.3
+1702396380000,50.211,50.306,50.088,50.197,22004.4
+1702396440000,50.195,50.284,50.166,50.195,11199.9
+1702396500000,50.199,50.455,50.189,50.378,17922.0
+1702396560000,50.377,50.701,50.358,50.663,33426.3
+1702396620000,50.663,50.695,50.425,50.452,22680.5
+1702396680000,50.456,50.585,50.42,50.569,14626.1
+1702396740000,50.569,50.586,50.409,50.459,11160.4
+1702396800000,50.46,50.669,50.281,50.636,26603.4
+1702396860000,50.646,50.686,50.612,50.648,16335.1
+1702396920000,50.651,50.797,50.553,50.797,23720.5
+1702396980000,50.778,51.099,50.771,51.069,48777.6
+1702397040000,51.069,51.196,51.002,51.196,45786.0
+1702397100000,51.196,51.374,50.92,50.928,58772.4
+1702397160000,50.922,50.963,50.624,50.739,46644.9
+1702397220000,50.724,50.769,50.6,50.651,22243.3
+1702397280000,50.654,50.695,50.375,50.591,33000.2
+1702397340000,50.591,50.694,50.425,50.649,17696.3
+1702397400000,50.659,50.692,50.36,50.431,25336.6
+1702397460000,50.429,50.864,50.42,50.773,23500.1
+1702397520000,50.773,50.822,50.531,50.598,16657.5
+1702397580000,50.598,50.622,50.461,50.578,16534.7
+1702397640000,50.583,50.699,50.181,50.332,47578.6
+1702397700000,50.336,50.377,50.198,50.264,35827.5
+1702397760000,50.263,50.769,50.184,50.598,43127.5
+1702397820000,50.606,50.782,50.515,50.746,21507.0
+1702397880000,50.749,50.77,50.432,50.533,25381.6
+1702397940000,50.541,50.776,50.505,50.505,22990.7
+1702398000000,50.501,50.731,50.474,50.545,14548.3
+1702398060000,50.544,50.885,50.5,50.819,28250.9
+1702398120000,50.809,51.123,50.797,50.965,38392.6
+1702398180000,50.967,51.026,50.887,50.99,12916.5
+1702398240000,50.976,51.098,50.9,51.0,11478.1
+1702398300000,50.992,51.022,50.866,51.019,11439.9
+1702398360000,51.018,51.177,50.998,51.133,22233.4
+1702398420000,51.132,51.176,51.016,51.176,13346.6
+1702398480000,51.165,51.165,50.922,50.966,13433.2
+1702398540000,50.967,51.002,50.876,50.938,9970.4
+1702398600000,50.936,51.215,50.891,51.192,12158.3
+1702398660000,51.191,51.212,50.992,51.146,16403.2
+1702398720000,51.146,51.157,51.035,51.101,9930.6
+1702398780000,51.101,51.219,51.101,51.161,14604.2
+1702398840000,51.154,51.181,51.038,51.115,12423.3
+1702398900000,51.118,51.142,51.0,51.026,12291.4
+1702398960000,51.027,51.082,50.829,50.838,14873.4
+1702399020000,50.841,50.896,50.8,50.834,12990.4
+1702399080000,50.841,50.984,50.719,50.813,16919.5
+1702399140000,50.812,50.834,50.56,50.707,24977.3
+1702399200000,50.702,50.762,50.627,50.697,11554.3
+1702399260000,50.697,50.8,50.592,50.648,13835.0
+1702399320000,50.651,51.083,50.646,50.963,20534.8
+1702399380000,50.963,50.988,50.607,50.672,50723.8
+1702399440000,50.674,50.814,50.656,50.813,23101.0
+1702399500000,50.812,50.973,50.739,50.897,13456.3
+1702399560000,50.897,50.972,50.775,50.831,12043.3
+1702399620000,50.817,50.968,50.75,50.754,6102.2
+1702399680000,50.75,50.806,50.534,50.541,14029.8
+1702399740000,50.545,50.674,50.48,50.505,17591.8
+1702399800000,50.504,50.652,50.488,50.572,13367.7
+1702399860000,50.571,50.692,50.5,50.69,18090.4
+1702399920000,50.694,50.862,50.667,50.751,9122.5
+1702399980000,50.752,50.866,50.752,50.837,9578.2
+1702400040000,50.836,50.837,50.754,50.8,6333.1
+1702400100000,50.802,50.826,50.711,50.722,6798.9
+1702400160000,50.721,50.773,50.55,50.773,8924.9
+1702400220000,50.771,50.812,50.646,50.679,9194.1
+1702400280000,50.68,50.859,50.656,50.832,6445.7
+1702400340000,50.832,50.907,50.762,50.899,5647.8
+1702400400000,50.898,50.903,50.526,50.62,16157.4
+1702400460000,50.613,50.806,50.264,50.267,28360.2
+1702400520000,50.263,50.7,50.178,50.403,53895.7
+1702400580000,50.404,50.527,50.363,50.378,9805.4
+1702400640000,50.377,50.708,50.365,50.693,19735.5
+1702400700000,50.689,50.779,50.617,50.771,11777.8
+1702400760000,50.768,50.782,50.456,50.457,11702.1
+1702400820000,50.461,50.503,50.295,50.332,20456.9
+1702400880000,50.331,50.484,50.305,50.408,8962.1
+1702400940000,50.404,50.449,50.328,50.349,10664.8
+1702401000000,50.352,50.411,50.324,50.374,9626.7
+1702401060000,50.374,50.433,50.288,50.357,14953.5
+1702401120000,50.345,50.7,50.25,50.459,38300.2
+1702401180000,50.455,50.717,50.449,50.643,29461.3
+1702401240000,50.651,50.657,50.359,50.455,11648.8
+1702401300000,50.455,50.545,50.381,50.519,9252.3
+1702401360000,50.526,50.591,50.471,50.536,6011.7
+1702401420000,50.533,50.7,50.533,50.625,11066.4
+1702401480000,50.625,50.649,50.546,50.609,7915.6
+1702401540000,50.616,50.699,50.558,50.686,9266.2
+1702401600000,50.686,50.717,50.556,50.669,12712.8
+1702401660000,50.67,50.692,50.496,50.569,10301.0
+1702401720000,50.572,50.579,50.288,50.339,16038.6
+1702401780000,50.343,50.557,50.33,50.366,16554.5
+1702401840000,50.366,50.484,49.836,49.973,79107.0
+1702401900000,49.971,50.329,49.944,50.251,39323.8
+1702401960000,50.25,50.33,49.945,50.035,19033.3
+1702402020000,50.04,50.314,49.982,50.183,23271.8
+1702402080000,50.184,50.269,50.019,50.048,21033.5
+1702402140000,50.056,50.211,49.936,50.065,25203.4
+1702402200000,50.063,50.37,50.007,50.339,30076.5
+1702402260000,50.34,50.399,50.234,50.248,14112.3
+1702402320000,50.254,50.375,50.029,50.066,24936.0
+1702402380000,50.07,50.186,49.652,49.866,59475.1
+1702402440000,49.874,49.98,49.5,49.697,59843.9
+1702402500000,49.704,49.902,49.634,49.89,27785.6
+1702402560000,49.877,50.148,49.853,50.052,23886.6
+1702402620000,50.063,50.204,49.919,50.155,21250.1
+1702402680000,50.163,50.194,50.049,50.075,14879.6
+1702402740000,50.082,50.151,49.894,50.01,12476.4
+1702402800000,50.007,50.17,49.939,50.147,12034.5
+1702402860000,50.148,50.3,50.086,50.193,12855.7
+1702402920000,50.193,50.422,50.163,50.378,16959.7
+1702402980000,50.375,50.457,50.334,50.394,10823.9
+1702403040000,50.394,50.474,50.35,50.36,6853.3
+1702403100000,50.369,50.689,50.331,50.459,30785.4
+1702403160000,50.456,50.6,50.316,50.316,15360.7
+1702403220000,50.315,50.55,50.251,50.449,23022.1
+1702403280000,50.443,50.577,50.25,50.262,21873.8
+1702403340000,50.257,50.37,50.118,50.305,18820.5
+1702403400000,50.313,50.445,50.124,50.153,25830.4
+1702403460000,50.152,50.36,50.117,50.188,12222.0
+1702403520000,50.185,50.413,50.165,50.376,11399.4
+1702403580000,50.377,50.422,50.218,50.259,7383.3
+1702403640000,50.267,50.397,50.098,50.133,10927.2
+1702403700000,50.129,50.238,49.947,50.181,24820.5
+1702403760000,50.175,50.434,50.14,50.301,11571.0
+1702403820000,50.307,50.376,50.183,50.199,10267.8
+1702403880000,50.203,50.306,50.1,50.158,8706.8
+1702403940000,50.155,50.206,50.095,50.118,10513.5
+1702404000000,50.115,50.319,50.056,50.235,8795.4
+1702404060000,50.235,50.483,50.187,50.483,10178.0
+1702404120000,50.484,50.593,50.442,50.574,16940.8
+1702404180000,50.576,50.744,50.531,50.739,22335.0
+1702404240000,50.736,50.878,50.662,50.831,15633.5
+1702404300000,50.832,50.875,50.688,50.785,14516.3
+1702404360000,50.785,50.988,50.75,50.958,23719.8
+1702404420000,50.953,51.124,50.9,51.006,31452.0
+1702404480000,51.002,51.205,50.96,51.171,16580.0
+1702404540000,51.164,51.204,50.923,51.001,15731.6
+1702404600000,51.008,51.091,50.859,50.9,17759.8
+1702404660000,50.935,51.035,50.908,51.015,14237.2
+1702404720000,51.009,51.023,50.926,50.957,7434.4
+1702404780000,50.961,51.052,50.903,51.028,9564.0
+1702404840000,51.031,51.117,50.9,50.954,26772.1
+1702404900000,50.945,51.163,50.931,51.139,11900.9
+1702404960000,51.14,51.454,51.114,51.397,42385.6
+1702405020000,51.409,51.427,51.134,51.171,18610.3
+1702405080000,51.161,51.209,51.075,51.105,10979.1
+1702405140000,51.107,51.251,51.084,51.148,15968.3
+1702405200000,51.148,51.35,51.129,51.306,12342.0
+1702405260000,51.305,51.414,51.184,51.284,14516.7
+1702405320000,51.288,51.387,51.204,51.358,10661.6
+1702405380000,51.343,51.45,51.295,51.342,10661.2
+1702405440000,51.342,51.737,51.201,51.629,56643.0
+1702405500000,51.63,51.746,51.282,51.41,28537.6
+1702405560000,51.411,51.596,51.383,51.53,24895.0
+1702405620000,51.523,51.642,51.43,51.626,10770.1
+1702405680000,51.628,51.778,51.602,51.724,17728.1
+1702405740000,51.732,51.732,51.608,51.643,11408.1
+1702405800000,51.644,51.687,51.458,51.458,19207.8
+1702405860000,51.458,51.545,51.402,51.417,16698.6
+1702405920000,51.418,51.492,51.322,51.408,12844.0
+1702405980000,51.407,51.52,51.318,51.52,9974.9
+1702406040000,51.523,51.567,51.427,51.445,9084.7
+1702406100000,51.447,51.46,51.309,51.383,7809.5
+1702406160000,51.388,51.416,51.284,51.416,7026.2
+1702406220000,51.416,51.641,51.364,51.588,9597.1
+1702406280000,51.589,51.749,51.514,51.714,11762.6
+1702406340000,51.711,51.711,51.527,51.637,12117.2
+1702406400000,51.637,51.64,51.551,51.616,6085.3
+1702406460000,51.615,51.67,51.565,51.642,4632.1
+1702406520000,51.64,51.679,51.576,51.592,10899.9
+1702406580000,51.588,51.615,51.524,51.534,5322.5
+1702406640000,51.534,51.593,51.495,51.54,5392.3
+1702406700000,51.541,51.796,51.541,51.77,7955.0
+1702406760000,51.769,51.825,51.435,51.436,16347.6
+1702406820000,51.437,51.724,51.354,51.646,12001.5
+1702406880000,51.651,51.823,51.573,51.786,12072.6
+1702406940000,51.781,51.86,51.742,51.821,13547.8
+1702407000000,51.829,51.851,51.051,51.292,81235.3
+1702407060000,51.3,51.47,51.13,51.39,30207.8
+1702407120000,51.39,51.453,51.293,51.324,9205.7
+1702407180000,51.325,51.346,51.234,51.319,8081.6
+1702407240000,51.319,51.36,51.241,51.308,8849.0
+1702407300000,51.308,51.334,51.271,51.311,5247.1
+1702407360000,51.311,51.346,51.25,51.268,8735.1
+1702407420000,51.264,51.362,51.25,51.33,3029.6
+1702407480000,51.329,51.356,51.283,51.322,5191.8
+1702407540000,51.321,51.376,51.268,51.375,5013.1
+1702407600000,51.37,51.492,51.299,51.39,8122.1
+1702407660000,51.386,51.391,51.276,51.302,5149.1
+1702407720000,51.302,51.429,51.28,51.399,6733.3
+1702407780000,51.407,51.481,51.39,51.437,4849.8
+1702407840000,51.435,51.48,51.381,51.395,5321.6
+1702407900000,51.396,51.421,51.253,51.26,6203.7
+1702407960000,51.26,51.299,51.172,51.202,8775.4
+1702408020000,51.206,51.291,51.174,51.266,4048.8
+1702408080000,51.266,51.38,51.239,51.349,4592.7
+1702408140000,51.348,51.52,51.332,51.51,7558.5
+1702408200000,51.508,51.579,51.446,51.514,8606.8
+1702408260000,51.514,51.585,51.466,51.574,5630.1
+1702408320000,51.573,51.659,51.55,51.659,8593.4
+1702408380000,51.656,51.673,51.501,51.501,9862.6
+1702408440000,51.506,51.615,51.478,51.517,6659.0
+1702408500000,51.516,51.516,51.306,51.32,7696.3
+1702408560000,51.322,51.619,51.322,51.462,9489.0
+1702408620000,51.462,51.565,51.451,51.515,2830.9
+1702408680000,51.517,51.543,51.464,51.522,7264.5
+1702408740000,51.52,51.537,51.32,51.392,5831.3
+1702408800000,51.397,51.55,51.394,51.468,5923.8
+1702408860000,51.468,51.534,51.323,51.349,8009.8
+1702408920000,51.349,51.45,51.236,51.393,19209.5
+1702408980000,51.393,51.41,51.25,51.339,8597.6
+1702409040000,51.345,51.377,51.262,51.288,6217.2
+1702409100000,51.29,51.3,50.719,50.897,54870.1
+1702409160000,50.892,51.002,50.824,50.94,16011.1
+1702409220000,50.945,51.078,50.906,50.91,14353.7
+1702409280000,50.909,50.991,50.882,50.896,10150.0
+1702409340000,50.902,51.062,50.869,50.998,9462.7
+1702409400000,50.999,51.103,50.935,51.048,18209.2
+1702409460000,51.048,51.216,50.976,51.174,15933.0
+1702409520000,51.173,51.275,51.114,51.21,11770.8
+1702409580000,51.211,51.282,51.151,51.227,11283.9
+1702409640000,51.228,51.365,51.2,51.245,17356.2
+1702409700000,51.241,51.411,51.229,51.319,10862.3
+1702409760000,51.322,51.368,51.263,51.319,5032.9
+1702409820000,51.31,51.349,51.22,51.324,5778.2
+1702409880000,51.322,51.322,51.189,51.199,5609.7
+1702409940000,51.199,51.238,51.134,51.155,4993.2
+1702410000000,51.155,51.262,50.97,51.008,15100.3
+1702410060000,51.01,51.146,51.01,51.111,5150.1
+1702410120000,51.11,51.124,50.991,51.085,7224.8
+1702410180000,51.087,51.097,50.954,51.026,5716.7
+1702410240000,51.026,51.04,50.951,50.963,3962.5
+1702410300000,50.964,51.05,50.926,51.036,4697.3
+1702410360000,51.037,51.037,50.905,50.964,5264.3
+1702410420000,50.966,50.986,50.717,50.785,14684.7
+1702410480000,50.786,50.936,50.783,50.906,6833.9
+1702410540000,50.911,51.025,50.896,50.961,6267.5
+1702410600000,50.961,51.028,50.919,51.007,4028.1
+1702410660000,51.012,51.115,51.005,51.097,5462.0
+1702410720000,51.095,51.201,51.078,51.201,6513.0
+1702410780000,51.202,51.438,51.194,51.433,11582.9
+1702410840000,51.429,51.46,51.345,51.363,10383.8
+1702410900000,51.35,51.371,51.256,51.3,4985.8
+1702410960000,51.299,51.305,51.11,51.154,7653.7
+1702411020000,51.158,51.17,50.912,50.937,7179.8
+1702411080000,50.93,51.132,50.905,51.017,13676.6
+1702411140000,51.016,51.134,51.008,51.077,4076.6
+1702411200000,51.08,51.157,51.035,51.116,5097.1
+1702411260000,51.114,51.19,51.066,51.159,4909.1
+1702411320000,51.16,51.284,51.137,51.266,5647.6
+1702411380000,51.269,51.3,51.224,51.251,5567.0
+1702411440000,51.249,51.292,51.177,51.192,7748.9
+1702411500000,51.193,51.326,51.145,51.18,9300.0
+1702411560000,51.18,51.206,50.974,51.008,5619.7
+1702411620000,51.01,51.024,50.864,50.896,8921.4
+1702411680000,50.896,51.159,50.893,51.158,6042.5
+1702411740000,51.152,51.16,50.962,50.984,5048.9
+1702411800000,50.99,51.085,50.914,50.969,5623.9
+1702411860000,50.972,51.031,50.921,50.928,5873.6
+1702411920000,50.932,51.024,50.89,50.935,8012.9
+1702411980000,50.934,50.975,50.917,50.935,1701.5
+1702412040000,50.935,50.974,50.887,50.906,4234.0
+1702412100000,50.907,50.94,50.807,50.837,8239.3
+1702412160000,50.839,50.868,50.554,50.614,19644.7
+1702412220000,50.614,50.732,50.58,50.654,13415.0
+1702412280000,50.657,50.736,50.619,50.668,5394.2
+1702412340000,50.663,50.695,50.615,50.656,5385.5
+1702412400000,50.647,50.749,50.628,50.707,4912.6
+1702412460000,50.708,50.889,50.698,50.882,8542.5
+1702412520000,50.883,51.106,50.88,50.897,19555.1
+1702412580000,50.894,50.942,50.771,50.796,7983.2
+1702412640000,50.79,50.825,50.61,50.656,7028.1
+1702412700000,50.661,50.737,50.599,50.633,9918.5
+1702412760000,50.629,50.665,50.572,50.618,3810.1
+1702412820000,50.623,50.789,50.556,50.78,9994.5
+1702412880000,50.781,50.839,50.689,50.699,4952.4
+1702412940000,50.701,50.879,50.667,50.862,3542.8
+1702413000000,50.863,50.92,50.7,50.712,10002.9
+1702413060000,50.713,50.767,50.667,50.748,5055.8
+1702413120000,50.75,50.762,50.643,50.663,4266.9
+1702413180000,50.659,50.668,50.58,50.608,7998.6
+1702413240000,50.615,50.822,50.602,50.797,8785.3
+1702413300000,50.801,50.933,50.741,50.888,16148.5
+1702413360000,50.888,51.06,50.839,51.057,9843.8
+1702413420000,51.054,51.218,51.019,51.206,13638.4
+1702413480000,51.207,51.248,51.081,51.205,9288.4
+1702413540000,51.205,51.215,51.037,51.082,7403.0
+1702413600000,51.072,51.129,51.01,51.065,9205.7
+1702413660000,51.063,51.101,50.787,50.851,16771.6
+1702413720000,50.856,50.946,50.85,50.91,5431.0
+1702413780000,50.91,50.939,50.824,50.83,9661.5
+1702413840000,50.831,50.967,50.787,50.967,5152.3
+1702413900000,50.966,50.999,50.872,50.98,4510.7
+1702413960000,50.99,51.121,50.912,51.082,6045.5
+1702414020000,51.08,51.08,50.959,50.964,7394.7
+1702414080000,50.96,51.057,50.906,51.034,5568.3
+1702414140000,51.026,51.183,51.019,51.084,7026.5
+1702414200000,51.085,51.144,50.999,50.999,5684.8
+1702414260000,50.998,51.06,50.912,50.936,9632.5
+1702414320000,50.936,51.041,50.92,51.016,6444.6
+1702414380000,51.017,51.093,50.957,51.093,3987.3
+1702414440000,51.094,51.112,51.033,51.069,3703.5
+1702414500000,51.07,51.095,50.957,51.006,5901.1
+1702414560000,51.007,51.07,50.981,51.043,5732.4
+1702414620000,51.042,51.059,50.925,50.938,3496.7
+1702414680000,50.94,50.993,50.92,50.977,4370.1
+1702414740000,50.978,50.979,50.842,50.879,7228.7
+1702414800000,50.88,50.996,50.849,50.911,5280.2
+1702414860000,50.91,50.918,50.705,50.841,10753.1
+1702414920000,50.841,50.965,50.815,50.962,4199.3
+1702414980000,50.96,51.107,50.912,51.107,7743.9
+1702415040000,51.105,51.186,51.016,51.152,19616.9
+1702415100000,51.152,51.175,51.037,51.037,9055.4
+1702415160000,51.038,51.072,50.914,50.936,4561.3
+1702415220000,50.936,50.936,50.686,50.709,9082.7
+1702415280000,50.709,50.73,50.207,50.354,48181.5
+1702415340000,50.349,50.423,50.282,50.357,11463.7
+1702415400000,50.359,50.568,50.34,50.402,10014.0
+1702415460000,50.402,50.524,50.402,50.437,6093.7
+1702415520000,50.437,50.629,50.437,50.617,7946.5
+1702415580000,50.618,50.832,50.599,50.817,11047.4
+1702415640000,50.817,50.904,50.739,50.866,7461.1
+1702415700000,50.867,50.878,50.692,50.766,7978.9
+1702415760000,50.767,51.035,50.738,50.97,10920.6
+1702415820000,50.969,51.05,50.768,50.825,7733.8
+1702415880000,50.826,50.879,50.72,50.813,6632.7
+1702415940000,50.809,50.833,50.723,50.761,3385.2
+1702416000000,50.756,50.845,50.666,50.685,4867.5
+1702416060000,50.686,50.718,50.59,50.594,3981.2
+1702416120000,50.593,50.654,50.503,50.542,6582.5
+1702416180000,50.533,50.593,50.523,50.569,3795.4
+1702416240000,50.57,50.608,50.54,50.584,3827.5
+1702416300000,50.585,50.732,50.565,50.716,3005.4
+1702416360000,50.717,50.747,50.56,50.56,3407.7
+1702416420000,50.56,50.82,50.513,50.792,12275.9
+1702416480000,50.792,50.792,50.631,50.631,3208.1
+1702416540000,50.632,50.671,50.512,50.513,2469.8
+1702416600000,50.515,50.644,50.515,50.527,4257.8
+1702416660000,50.522,50.695,50.475,50.61,13839.0
+1702416720000,50.61,50.68,50.55,50.62,10688.4
+1702416780000,50.623,50.701,50.573,50.592,4003.6
+1702416840000,50.592,50.729,50.586,50.715,6569.4
+1702416900000,50.713,50.839,50.697,50.823,4988.6
+1702416960000,50.824,50.901,50.792,50.814,5761.4
+1702417020000,50.812,50.836,50.696,50.748,3505.3
+1702417080000,50.75,50.879,50.703,50.851,5051.8
+1702417140000,50.85,50.884,50.774,50.862,2703.3
+1702417200000,50.861,50.864,50.748,50.794,2863.5
+1702417260000,50.79,50.808,50.669,50.756,2694.7
+1702417320000,50.754,50.772,50.676,50.756,3549.2
+1702417380000,50.755,50.85,50.749,50.76,3853.5
+1702417440000,50.757,50.795,50.654,50.719,11338.2
+1702417500000,50.723,50.753,50.597,50.601,6560.5
+1702417560000,50.597,50.597,50.504,50.53,5916.8
+1702417620000,50.531,50.598,50.474,50.528,7917.6
+1702417680000,50.53,50.541,50.3,50.322,12467.5
+1702417740000,50.322,50.46,50.305,50.413,5732.9
+1702417800000,50.413,50.493,50.312,50.318,3846.2
+1702417860000,50.312,50.318,50.034,50.234,29472.9
+1702417920000,50.233,50.257,50.041,50.096,10613.8
+1702417980000,50.099,50.195,49.941,50.055,15557.3
+1702418040000,50.055,50.168,50.006,50.167,8308.1
+1702418100000,50.167,50.217,50.08,50.106,7252.1
+1702418160000,50.112,50.114,49.813,49.946,17742.6
+1702418220000,49.952,50.022,49.813,49.979,9929.3
+1702418280000,49.976,50.035,49.854,49.915,9850.5
+1702418340000,49.917,49.974,49.688,49.804,22681.1
+1702418400000,49.805,49.874,49.651,49.848,22893.2
+1702418460000,49.842,49.988,49.831,49.943,12376.0
+1702418520000,49.948,50.051,49.796,49.796,7878.8
+1702418580000,49.8,50.006,49.788,49.998,6806.3
+1702418640000,49.998,50.209,49.934,50.028,21061.5
+1702418700000,50.031,50.074,49.982,50.003,4541.5
+1702418760000,50.003,50.037,49.844,49.879,8203.3
+1702418820000,49.87,49.961,49.843,49.872,4730.5
+1702418880000,49.867,49.982,49.861,49.928,4191.4
+1702418940000,49.925,50.045,49.904,50.002,5938.3
+1702419000000,50.003,50.083,49.964,50.068,5642.0
+1702419060000,50.07,50.07,49.901,49.958,4119.5
+1702419120000,49.952,50.037,49.901,50.016,3726.6
+1702419180000,50.016,50.182,49.994,50.172,11573.6
+1702419240000,50.176,50.276,50.163,50.243,5185.2
+1702419300000,50.243,50.377,50.199,50.328,8251.9
+1702419360000,50.327,50.335,50.188,50.241,5843.4
+1702419420000,50.247,50.268,50.044,50.072,8190.9
+1702419480000,50.072,50.098,49.987,50.094,5518.9
+1702419540000,50.095,50.151,50.002,50.021,4121.6
+1702419600000,50.023,50.06,49.986,50.042,3484.4
+1702419660000,50.043,50.09,50.02,50.078,3582.4
+1702419720000,50.079,50.227,50.051,50.226,5144.8
+1702419780000,50.225,50.231,50.139,50.213,3089.1
+1702419840000,50.211,50.238,50.16,50.216,5632.7
+1702419900000,50.214,50.22,50.172,50.179,5805.4
+1702419960000,50.18,50.198,50.112,50.197,4658.6
+1702420020000,50.194,50.235,50.188,50.211,4614.0
+1702420080000,50.211,50.227,50.188,50.196,2083.4
+1702420140000,50.195,50.195,50.09,50.099,3378.8
+1702420200000,50.1,50.129,50.034,50.127,4931.3
+1702420260000,50.128,50.224,50.118,50.224,7559.8
+1702420320000,50.224,50.295,50.208,50.291,4192.8
+1702420380000,50.291,50.493,50.278,50.478,10639.6
+1702420440000,50.475,50.574,50.467,50.55,8469.8
+1702420500000,50.551,50.617,50.423,50.614,7224.1
+1702420560000,50.614,50.717,50.609,50.615,12481.0
+1702420620000,50.616,50.666,50.54,50.566,5531.6
+1702420680000,50.572,50.67,50.532,50.653,5517.8
+1702420740000,50.656,50.66,50.587,50.587,3175.2
+1702420800000,50.59,50.602,50.39,50.477,7607.6
+1702420860000,50.477,50.507,50.4,50.48,7965.2
+1702420920000,50.481,50.503,50.48,50.48,1523.8
+1702420980000,50.48,50.483,50.383,50.398,2376.6
+1702421040000,50.402,50.406,50.335,50.358,3414.5
+1702421100000,50.362,50.362,50.33,50.336,1945.7
+1702421160000,50.337,50.337,50.294,50.312,1305.3
+1702421220000,50.309,50.31,50.276,50.289,1539.4
+1702421280000,50.29,50.311,50.284,50.293,1065.6
+1702421340000,50.294,50.299,50.059,50.084,10456.2
+1702421400000,50.084,50.102,50.043,50.043,4571.4
+1702421460000,50.05,50.26,50.043,50.26,5941.4
+1702421520000,50.259,50.299,50.259,50.271,1912.0
+1702421580000,50.271,50.473,50.266,50.446,8309.3
+1702421640000,50.447,50.457,50.423,50.447,1292.1
+1702421700000,50.443,50.507,50.43,50.506,2442.6
+1702421760000,50.506,50.578,50.473,50.577,5043.1
+1702421820000,50.577,50.6,50.53,50.554,3245.8
+1702421880000,50.553,50.553,50.426,50.463,5906.9
+1702421940000,50.463,50.49,50.375,50.406,3786.4
+1702422000000,50.41,50.456,50.36,50.454,3439.2
+1702422060000,50.453,50.469,50.38,50.424,2976.3
+1702422120000,50.423,50.429,50.376,50.428,2201.5
+1702422180000,50.425,50.47,50.352,50.434,4561.4
+1702422240000,50.435,50.51,50.428,50.508,3632.0
+1702422300000,50.507,50.618,50.48,50.599,7413.7
+1702422360000,50.596,50.685,50.563,50.676,6081.2
+1702422420000,50.666,50.749,50.621,50.742,10482.4
+1702422480000,50.742,50.858,50.72,50.848,8666.7
+1702422540000,50.85,50.912,50.817,50.876,9615.7
+1702422600000,50.876,50.982,50.857,50.978,14024.4
+1702422660000,50.98,51.0,50.946,50.985,6528.8
+1702422720000,50.981,51.08,50.896,51.01,14467.6
+1702422780000,51.01,51.165,50.974,51.139,12260.0
+1702422840000,51.139,51.153,51.01,51.067,8431.7
+1702422900000,51.059,51.059,50.969,50.994,8580.1
+1702422960000,50.997,51.038,50.921,51.038,7592.1
+1702423020000,51.033,51.33,51.021,51.253,14523.1
+1702423080000,51.249,51.327,51.214,51.324,9510.8
+1702423140000,51.324,51.593,51.309,51.488,31198.9
+1702423200000,51.489,51.55,51.332,51.418,22866.3
+1702423260000,51.428,51.508,51.333,51.506,10103.7
+1702423320000,51.505,51.609,51.36,51.372,16529.5
+1702423380000,51.377,51.452,51.33,51.399,7144.8
+1702423440000,51.398,51.609,51.357,51.57,9685.5
+1702423500000,51.57,51.599,51.471,51.599,12265.2
+1702423560000,51.6,51.799,51.582,51.745,16605.4
+1702423620000,51.745,51.768,51.575,51.621,11153.8
+1702423680000,51.625,51.667,51.541,51.541,5211.4
+1702423740000,51.549,51.722,51.549,51.708,5264.9
+1702423800000,51.708,51.725,51.628,51.63,10979.1
+1702423860000,51.627,51.627,51.407,51.61,21968.1
+1702423920000,51.611,51.658,51.552,51.655,8695.9
+1702423980000,51.649,51.649,51.467,51.565,13391.1
+1702424040000,51.564,51.606,51.505,51.514,5705.2
+1702424100000,51.513,51.615,51.473,51.541,8648.3
+1702424160000,51.548,51.622,51.475,51.619,9792.1
+1702424220000,51.618,51.835,51.594,51.745,32136.7
+1702424280000,51.748,51.815,51.713,51.781,13044.8
+1702424340000,51.775,51.9,51.773,51.821,16959.1
+1702424400000,51.823,51.985,51.743,51.758,21489.3
+1702424460000,51.758,51.805,51.703,51.73,7691.9
+1702424520000,51.728,51.773,51.7,51.743,9650.1
+1702424580000,51.739,51.808,51.71,51.801,5413.9
+1702424640000,51.8,51.931,51.8,51.913,8416.4
+1702424700000,51.912,51.971,51.822,51.826,9553.3
+1702424760000,51.831,51.967,51.831,51.845,6918.5
+1702424820000,51.844,51.861,51.75,51.763,5279.8
+1702424880000,51.765,51.815,51.754,51.762,3045.2
+1702424940000,51.763,51.834,51.718,51.739,5364.7
+1702425000000,51.742,51.823,51.742,51.775,4407.4
+1702425060000,51.787,51.812,51.743,51.777,4345.8
+1702425120000,51.78,51.804,51.716,51.78,2874.6
+1702425180000,51.779,51.779,51.7,51.74,6959.1
+1702425240000,51.742,51.942,51.721,51.937,7307.0
+1702425300000,51.94,52.0,51.857,51.91,16213.0
+1702425360000,51.911,51.911,51.701,51.735,9823.0
+1702425420000,51.729,51.789,51.724,51.758,5336.1
+1702425480000,51.752,51.769,51.686,51.718,13747.7
+1702425540000,51.713,51.805,51.686,51.805,5994.7
+1702425600000,51.804,51.863,51.68,51.722,17331.8
+1702425660000,51.726,51.74,51.431,51.666,23696.5
+1702425720000,51.657,51.669,51.4,51.429,14872.5
+1702425780000,51.437,51.638,51.425,51.619,15007.1
+1702425840000,51.62,51.704,51.592,51.677,6576.0
+1702425900000,51.675,51.731,51.597,51.727,6006.3
+1702425960000,51.733,52.5,51.733,52.327,76809.7
+1702426020000,52.327,52.383,51.893,51.937,24779.5
+1702426080000,51.927,51.927,51.498,51.584,27309.0
+1702426140000,51.584,51.655,51.493,51.612,15222.3
+1702426200000,51.613,51.769,51.511,51.769,12298.7
+1702426260000,51.769,51.775,51.67,51.67,9375.4
+1702426320000,51.667,51.667,51.505,51.543,12845.7
+1702426380000,51.543,51.65,51.49,51.609,10458.8
+1702426440000,51.61,51.701,51.508,51.64,8457.6
+1702426500000,51.639,51.732,51.521,51.721,7321.3
+1702426560000,51.713,51.743,51.586,51.701,5389.2
+1702426620000,51.696,51.696,51.515,51.54,8286.8
+1702426680000,51.549,51.669,51.54,51.557,6818.1
+1702426740000,51.557,51.588,51.508,51.514,4755.7
+1702426800000,51.514,51.571,51.466,51.498,11450.1
+1702426860000,51.498,51.531,51.305,51.385,14444.4
+1702426920000,51.384,51.414,51.089,51.183,24010.1
+1702426980000,51.185,51.188,50.864,51.0,31063.4
+1702427040000,51.0,51.036,50.805,50.809,17222.0
+1702427100000,50.826,51.049,50.517,51.049,37957.6
+1702427160000,51.036,51.189,50.946,51.06,21970.2
+1702427220000,51.059,51.319,51.026,51.178,15702.0
+1702427280000,51.178,51.194,51.072,51.137,4533.1
+1702427340000,51.138,51.168,51.016,51.161,6800.1
+1702427400000,51.161,51.161,51.015,51.036,7104.4
+1702427460000,51.036,51.248,51.036,51.232,7264.8
+1702427520000,51.232,51.402,51.181,51.397,8751.8
+1702427580000,51.394,51.537,51.367,51.494,12626.5
+1702427640000,51.503,51.535,51.436,51.444,5913.7
+1702427700000,51.445,51.473,51.276,51.467,5480.0
+1702427760000,51.466,51.496,51.388,51.47,4910.7
+1702427820000,51.468,51.5,51.426,51.477,5661.2
+1702427880000,51.486,51.5,51.428,51.461,3403.6
+1702427940000,51.46,51.549,51.451,51.535,6933.0
+1702428000000,51.535,51.716,51.524,51.628,12347.6
+1702428060000,51.63,51.861,51.624,51.775,13959.5
+1702428120000,51.776,51.791,51.581,51.581,8274.1
+1702428180000,51.581,51.61,51.495,51.559,8695.7
+1702428240000,51.568,51.586,51.482,51.541,5355.8
+1702428300000,51.54,51.567,51.495,51.527,4126.9
+1702428360000,51.529,51.641,51.483,51.589,9895.0
+1702428420000,51.592,51.69,51.577,51.619,6559.1
+1702428480000,51.619,51.626,51.45,51.466,8308.5
+1702428540000,51.454,51.471,51.284,51.299,8099.6
+1702428600000,51.299,51.36,51.243,51.27,8798.5
+1702428660000,51.266,51.451,51.25,51.301,8921.8
+1702428720000,51.301,51.371,51.238,51.367,4235.7
+1702428780000,51.367,51.378,51.296,51.362,4971.2
+1702428840000,51.365,51.45,51.338,51.441,2330.6
+1702428900000,51.44,51.608,51.428,51.6,8407.1
+1702428960000,51.603,51.675,51.535,51.537,8829.2
+1702429020000,51.542,51.634,51.519,51.545,6136.6
+1702429080000,51.545,51.607,51.516,51.517,4580.2
+1702429140000,51.519,51.569,51.478,51.501,5569.7
+1702429200000,51.502,51.575,51.471,51.5,6627.5
+1702429260000,51.499,51.52,51.274,51.342,8101.6
+1702429320000,51.342,51.8,51.334,51.786,12217.0
+1702429380000,51.777,51.88,51.592,51.592,20950.2
+1702429440000,51.594,51.601,51.501,51.536,6495.7
+1702429500000,51.535,51.544,51.345,51.368,6778.4
+1702429560000,51.368,51.421,51.244,51.265,11936.2
+1702429620000,51.264,51.431,51.249,51.431,9584.9
+1702429680000,51.431,51.465,51.312,51.315,3218.2
+1702429740000,51.309,51.356,51.261,51.272,3273.7
+1702429800000,51.269,51.359,51.16,51.204,7167.0
+1702429860000,51.215,51.315,51.151,51.218,7278.1
+1702429920000,51.217,51.245,50.963,51.103,13240.7
+1702429980000,51.103,51.22,51.045,51.169,6506.7
+1702430040000,51.169,51.205,50.997,51.015,4065.2
+1702430100000,51.008,51.114,50.799,50.838,14135.8
+1702430160000,50.833,50.923,50.717,50.793,12828.6
+1702430220000,50.794,50.844,50.606,50.796,14562.6
+1702430280000,50.796,50.891,50.722,50.871,5047.0
+1702430340000,50.871,50.892,50.675,50.84,10306.2
+1702430400000,50.84,50.843,50.325,50.419,36056.0
+1702430460000,50.414,50.521,50.001,50.4,66838.7
+1702430520000,50.399,50.505,50.342,50.472,18298.8
+1702430580000,50.477,50.477,50.116,50.233,19604.0
+1702430640000,50.233,50.295,50.0,50.139,19701.6
+1702430700000,50.138,50.2,50.029,50.042,14831.4
+1702430760000,50.041,50.066,48.0,48.216,370878.3
+1702430820000,48.216,48.926,48.201,48.474,155224.4
+1702430880000,48.474,48.556,47.57,48.152,205922.4
+1702430940000,48.156,48.339,47.779,48.132,92538.3
+1702431000000,48.133,48.417,47.8,48.398,123889.2
+1702431060000,48.401,48.868,48.356,48.822,62951.9
+1702431120000,48.817,48.871,48.514,48.795,33957.7
+1702431180000,48.796,49.127,48.774,49.077,32921.8
+1702431240000,49.077,49.27,48.972,49.041,37020.2
+1702431300000,49.044,49.133,48.835,48.939,34644.4
+1702431360000,48.938,49.045,48.72,48.763,25376.6
+1702431420000,48.753,48.969,48.694,48.953,22293.9
+1702431480000,48.954,48.955,48.725,48.867,11480.8
+1702431540000,48.867,48.924,48.803,48.847,8773.2
+1702431600000,48.847,48.888,48.724,48.857,18701.0
+1702431660000,48.859,48.912,48.439,48.606,42682.2
+1702431720000,48.605,48.88,48.52,48.608,20984.9
+1702431780000,48.602,48.679,48.469,48.595,19593.5
+1702431840000,48.593,48.806,48.564,48.787,14360.7
+1702431900000,48.786,48.855,48.463,48.63,18787.2
+1702431960000,48.62,48.744,48.496,48.529,12154.5
+1702432020000,48.528,48.629,48.375,48.411,19482.6
+1702432080000,48.412,48.484,48.039,48.262,41462.1
+1702432140000,48.267,48.512,48.246,48.504,21078.9
+1702432200000,48.505,48.58,48.313,48.554,14591.5
+1702432260000,48.552,48.625,48.333,48.471,15195.4
+1702432320000,48.472,48.595,48.384,48.423,19472.3
+1702432380000,48.426,48.517,48.368,48.395,11672.0
+1702432440000,48.395,48.432,48.202,48.432,19263.2
+1702432500000,48.431,48.624,48.401,48.447,17209.0
+1702432560000,48.447,48.595,48.378,48.43,9932.0
+1702432620000,48.442,48.54,48.343,48.343,9786.2
+1702432680000,48.344,48.482,48.331,48.398,6292.9
+1702432740000,48.411,48.424,48.112,48.125,12447.0
+1702432800000,48.126,48.407,48.11,48.136,25091.0
+1702432860000,48.135,48.468,48.129,48.438,13625.4
+1702432920000,48.435,48.6,48.395,48.59,12725.0
+1702432980000,48.588,48.611,48.412,48.465,13461.4
+1702433040000,48.462,48.66,48.436,48.66,12700.6
+1702433100000,48.659,48.78,48.605,48.66,16596.5
+1702433160000,48.661,48.734,48.538,48.614,8104.6
+1702433220000,48.618,48.642,48.529,48.561,6252.5
+1702433280000,48.564,48.59,48.412,48.438,9388.7
+1702433340000,48.437,48.504,48.333,48.345,7830.5
+1702433400000,48.343,48.415,48.305,48.36,11834.8
+1702433460000,48.36,48.382,48.03,48.084,34821.4
+1702433520000,48.07,48.149,47.744,48.092,83340.9
+1702433580000,48.092,48.106,47.833,48.01,37514.0
+1702433640000,48.01,48.132,47.992,48.1,21662.9
+1702433700000,48.097,48.263,48.032,48.174,32241.9
+1702433760000,48.179,48.43,48.156,48.264,23374.1
+1702433820000,48.256,48.377,48.252,48.353,10386.5
+1702433880000,48.358,48.402,48.286,48.338,8759.8
+1702433940000,48.339,48.367,48.106,48.109,7183.2
+1702434000000,48.11,48.138,47.05,47.75,174390.8
+1702434060000,47.754,48.163,47.665,47.827,60729.9
+1702434120000,47.826,47.988,47.55,47.86,39529.4
+1702434180000,47.859,47.938,47.731,47.916,28791.8
+1702434240000,47.913,48.015,47.391,47.509,50815.6
+1702434300000,47.51,47.929,46.882,47.412,169540.6
+1702434360000,47.404,47.511,46.757,46.98,111187.1
+1702434420000,46.963,47.089,45.933,46.331,264842.8
+1702434480000,46.308,46.506,45.575,46.474,226867.3
+1702434540000,46.462,47.048,46.339,47.04,82486.0
+1702434600000,47.039,47.288,46.996,47.059,57141.5
+1702434660000,47.063,47.265,46.752,46.978,62631.9
+1702434720000,46.991,47.0,46.928,46.966,47526.4
+1702434780000,46.966,47.07,46.949,47.047,34615.5
+1702434840000,47.043,47.264,47.0,47.108,28301.7
+1702434900000,47.112,47.213,47.035,47.133,13811.9
+1702434960000,47.133,47.182,46.886,47.005,20485.5
+1702435020000,47.008,47.159,46.859,47.147,17781.1
+1702435080000,47.135,47.278,47.094,47.223,13687.6
+1702435140000,47.225,47.44,47.133,47.134,29071.0
+1702435200000,47.148,47.275,47.003,47.055,21110.5
+1702435260000,47.054,47.137,46.853,47.107,24507.8
+1702435320000,47.106,47.21,47.024,47.17,11785.6
+1702435380000,47.168,47.379,47.113,47.371,15556.0
+1702435440000,47.371,47.481,47.299,47.375,25842.5
+1702435500000,47.377,47.41,47.207,47.241,13923.8
+1702435560000,47.231,47.354,47.225,47.329,11424.7
+1702435620000,47.325,47.345,47.023,47.181,16089.0
+1702435680000,47.188,47.235,47.015,47.046,11492.4
+1702435740000,47.046,47.203,46.905,47.196,18317.2
+1702435800000,47.185,47.294,47.028,47.16,11266.0
+1702435860000,47.16,47.265,47.13,47.13,7582.2
+1702435920000,47.13,47.299,47.101,47.261,13406.5
+1702435980000,47.263,47.336,47.209,47.276,11125.4
+1702436040000,47.277,47.34,47.211,47.316,13793.6
+1702436100000,47.316,47.405,47.155,47.388,16700.0
+1702436160000,47.388,47.624,47.36,47.617,26221.9
+1702436220000,47.62,47.62,47.531,47.576,9015.2
+1702436280000,47.576,47.63,47.467,47.546,9396.1
+1702436340000,47.545,47.629,47.516,47.594,12056.2
+1702436400000,47.594,47.75,47.582,47.582,17706.5
+1702436460000,47.597,47.699,47.508,47.517,9040.6
+1702436520000,47.517,47.582,47.435,47.482,8468.1
+1702436580000,47.484,47.587,47.461,47.555,8938.5
+1702436640000,47.555,47.755,47.497,47.678,13020.5
+1702436700000,47.678,47.911,47.666,47.714,29937.0
+1702436760000,47.713,47.82,47.674,47.811,7513.5
+1702436820000,47.815,47.989,47.799,47.91,19673.5
+1702436880000,47.909,47.987,47.861,47.979,10008.5
+1702436940000,47.979,48.055,47.897,47.98,13988.5
+1702437000000,47.978,47.995,47.846,47.902,12653.8
+1702437060000,47.902,47.964,47.827,47.858,5931.1
+1702437120000,47.853,47.856,47.662,47.759,10573.0
+1702437180000,47.756,47.809,47.668,47.69,7038.5
+1702437240000,47.681,47.744,47.614,47.614,8907.1
+1702437300000,47.617,47.72,47.516,47.663,19593.9
+1702437360000,47.664,47.722,47.633,47.636,7713.5
+1702437420000,47.64,47.655,47.571,47.627,7185.9
+1702437480000,47.625,47.63,47.432,47.491,13659.1
+1702437540000,47.493,47.573,47.392,47.498,10890.3
+1702437600000,47.51,47.534,47.45,47.457,4869.0
+1702437660000,47.461,47.548,47.42,47.455,9183.3
+1702437720000,47.456,47.545,47.426,47.472,6650.5
+1702437780000,47.475,47.497,47.268,47.392,11736.0
+1702437840000,47.387,47.457,47.14,47.271,22696.4
+1702437900000,47.275,47.306,47.105,47.188,11299.8
+1702437960000,47.188,47.28,47.128,47.247,8744.5
+1702438020000,47.244,47.279,47.1,47.183,15442.4
+1702438080000,47.174,47.198,47.018,47.07,18043.3
+1702438140000,47.072,47.31,46.893,47.24,44202.5
+1702438200000,47.24,47.257,47.018,47.201,16723.6
+1702438260000,47.202,47.343,47.176,47.304,17522.7
+1702438320000,47.304,47.499,47.292,47.454,23172.6
+1702438380000,47.455,47.549,47.441,47.491,11992.5
+1702438440000,47.491,47.554,47.474,47.545,10235.3
+1702438500000,47.533,47.581,47.461,47.476,14232.9
+1702438560000,47.477,47.548,47.46,47.488,8342.5
+1702438620000,47.49,47.506,47.427,47.466,6550.7
+1702438680000,47.466,47.543,47.45,47.519,3358.8
+1702438740000,47.519,47.54,47.453,47.531,5102.4
+1702438800000,47.524,47.524,47.435,47.463,6233.5
+1702438860000,47.461,47.522,47.439,47.507,5966.1
+1702438920000,47.507,47.689,47.5,47.68,11968.4
+1702438980000,47.676,47.685,47.507,47.515,5212.5
+1702439040000,47.519,47.554,47.28,47.324,15649.6
+1702439100000,47.341,47.411,47.142,47.219,16408.0
+1702439160000,47.214,47.425,47.174,47.319,12762.4
+1702439220000,47.318,47.365,47.098,47.131,10555.4
+1702439280000,47.134,47.173,46.959,47.035,18124.0
+1702439340000,47.035,47.057,46.897,46.958,14729.8
+1702439400000,46.958,47.096,46.958,47.06,10157.3
+1702439460000,47.056,47.189,47.001,47.164,12836.5
+1702439520000,47.161,47.201,46.946,46.946,9876.0
+1702439580000,46.953,47.023,46.594,46.711,41179.2
+1702439640000,46.717,47.029,46.7,46.988,23974.1
+1702439700000,46.988,47.086,46.905,46.958,24173.4
+1702439760000,46.958,47.011,46.882,46.928,11016.5
+1702439820000,46.926,47.085,46.892,47.064,16252.8
+1702439880000,47.066,47.098,46.914,46.959,11156.0
+1702439940000,46.958,46.966,46.892,46.903,7773.7
+1702440000000,46.907,47.083,46.8,47.061,20317.4
+1702440060000,47.06,47.131,46.948,47.012,14344.3
+1702440120000,47.018,47.15,46.923,46.933,17127.8
+1702440180000,46.933,47.2,46.873,47.141,22626.2
+1702440240000,47.143,47.163,47.059,47.123,9978.5
+1702440300000,47.12,47.138,46.955,46.955,10927.1
+1702440360000,46.956,47.077,46.893,46.955,9953.7
+1702440420000,46.949,47.097,46.82,47.097,15887.3
+1702440480000,47.091,47.094,46.927,47.047,9912.0
+1702440540000,47.047,47.1,46.905,47.062,10909.9
+1702440600000,47.061,47.122,46.982,47.002,9809.5
+1702440660000,46.997,47.102,46.947,46.999,18761.5
+1702440720000,46.996,47.004,46.737,46.764,20515.9
+1702440780000,46.768,46.832,46.464,46.743,41595.9
+1702440840000,46.747,46.846,46.692,46.741,13724.3
+1702440900000,46.739,47.029,46.728,46.979,15710.8
+1702440960000,46.975,46.999,46.841,46.908,12898.9
+1702441020000,46.908,47.032,46.888,47.032,7376.5
+1702441080000,47.032,47.067,46.923,46.951,10382.6
+1702441140000,46.949,46.988,46.543,46.636,22461.6
+1702441200000,46.636,47.003,46.531,46.868,36729.2
+1702441260000,46.872,47.063,46.86,47.052,17524.1
+1702441320000,47.052,47.289,47.052,47.288,17465.5
+1702441380000,47.283,47.498,47.159,47.453,24357.5
+1702441440000,47.456,47.523,47.324,47.337,15287.8
+1702441500000,47.336,47.47,47.178,47.47,16883.4
+1702441560000,47.466,47.476,47.281,47.355,9211.9
+1702441620000,47.354,47.423,47.293,47.418,6760.7
+1702441680000,47.415,47.42,46.915,47.339,59082.3
+1702441740000,47.34,47.418,47.258,47.387,18014.8
+1702441800000,47.387,47.441,47.325,47.413,12380.5
+1702441860000,47.413,47.549,47.364,47.53,25520.5
+1702441920000,47.529,47.529,47.34,47.435,13470.1
+1702441980000,47.432,47.597,47.407,47.551,13226.3
+1702442040000,47.552,47.6,47.507,47.544,11938.3
+1702442100000,47.544,47.565,47.435,47.552,8966.5
+1702442160000,47.55,47.58,47.502,47.557,6622.4
+1702442220000,47.556,47.565,47.426,47.434,8515.8
+1702442280000,47.437,47.58,47.435,47.527,7443.8
+1702442340000,47.535,47.6,47.499,47.541,8112.6
+1702442400000,47.543,47.632,47.51,47.582,10713.7
+1702442460000,47.582,47.655,47.556,47.644,7058.6
+1702442520000,47.643,47.71,47.566,47.585,13138.0
+1702442580000,47.582,47.599,47.495,47.496,6176.5
+1702442640000,47.495,47.624,47.484,47.622,4703.5
+1702442700000,47.621,47.676,47.582,47.658,9594.6
+1702442760000,47.654,47.718,47.567,47.682,8051.5
+1702442820000,47.681,47.681,47.524,47.584,6795.6
+1702442880000,47.579,47.579,47.425,47.442,10345.8
+1702442940000,47.444,47.556,47.401,47.531,6750.5
+1702443000000,47.53,47.53,47.417,47.464,5575.1
+1702443060000,47.463,47.473,47.386,47.436,4837.7
+1702443120000,47.43,47.48,47.406,47.462,6285.2
+1702443180000,47.461,47.499,47.41,47.495,7352.1
+1702443240000,47.499,47.557,47.436,47.441,5455.0
+1702443300000,47.445,47.465,47.411,47.451,3325.2
+1702443360000,47.451,47.567,47.446,47.559,4158.8
+1702443420000,47.561,47.563,47.474,47.54,4463.7
+1702443480000,47.538,47.538,47.442,47.469,3786.1
+1702443540000,47.466,47.502,47.436,47.458,4112.4
+1702443600000,47.455,47.53,47.419,47.513,6472.2
+1702443660000,47.513,47.53,47.452,47.492,6170.7
+1702443720000,47.491,47.557,47.447,47.486,11770.9
+1702443780000,47.482,47.524,47.449,47.512,5488.8
+1702443840000,47.509,47.514,47.39,47.424,6964.4
+1702443900000,47.415,47.444,47.324,47.35,9069.4
+1702443960000,47.34,47.355,47.225,47.353,10502.9
+1702444020000,47.353,47.362,47.242,47.302,6395.9
+1702444080000,47.32,47.464,47.28,47.462,5959.3
+1702444140000,47.463,47.5,47.365,47.404,6134.4
+1702444200000,47.404,47.411,47.225,47.289,7895.1
+1702444260000,47.285,47.332,47.251,47.31,5075.7
+1702444320000,47.305,47.325,47.145,47.188,15559.3
+1702444380000,47.181,47.218,47.013,47.119,14596.3
+1702444440000,47.12,47.173,47.067,47.151,11246.1
+1702444500000,47.152,47.171,47.08,47.142,6746.4
+1702444560000,47.141,47.28,47.134,47.244,14572.8
+1702444620000,47.244,47.259,47.12,47.124,5306.7
+1702444680000,47.125,47.156,47.035,47.058,6838.2
+1702444740000,47.057,47.139,47.011,47.139,6773.4
+1702444800000,47.135,47.256,47.101,47.251,8286.3
+1702444860000,47.246,47.448,47.237,47.431,13331.0
+1702444920000,47.447,47.59,47.411,47.483,18441.5
+1702444980000,47.482,47.506,47.275,47.329,7113.0
+1702445040000,47.328,47.397,47.313,47.383,5273.4
+1702445100000,47.387,47.409,47.315,47.329,6844.7
+1702445160000,47.332,47.422,47.328,47.397,3354.6
+1702445220000,47.392,47.418,47.337,47.401,3397.2
+1702445280000,47.398,47.407,47.345,47.374,2842.4
+1702445340000,47.374,47.47,47.344,47.451,3929.2
+1702445400000,47.45,47.586,47.437,47.554,13746.3
+1702445460000,47.548,47.568,47.37,47.387,13089.5
+1702445520000,47.379,47.409,47.324,47.336,5485.3
+1702445580000,47.337,47.393,47.313,47.362,6778.6
+1702445640000,47.36,47.508,47.339,47.507,5083.3
+1702445700000,47.505,47.59,47.419,47.545,17591.5
+1702445760000,47.545,47.659,47.504,47.614,20194.9
+1702445820000,47.613,47.628,47.512,47.544,3836.7
+1702445880000,47.548,47.692,47.528,47.64,7472.6
+1702445940000,47.644,47.656,47.582,47.63,5989.1
+1702446000000,47.63,47.655,47.53,47.551,10071.4
+1702446060000,47.553,47.574,47.5,47.542,7658.4
+1702446120000,47.532,47.649,47.531,47.565,8741.8
+1702446180000,47.564,47.643,47.555,47.634,3717.6
+1702446240000,47.626,47.696,47.606,47.647,3326.7
+1702446300000,47.646,47.693,47.568,47.594,7154.7
+1702446360000,47.594,47.732,47.575,47.72,7228.7
+1702446420000,47.717,47.77,47.694,47.745,9570.4
+1702446480000,47.746,47.981,47.736,47.957,29145.3
+1702446540000,47.956,48.025,47.82,47.861,16132.4
+1702446600000,47.861,47.932,47.79,47.885,14032.1
+1702446660000,47.891,47.959,47.781,47.81,8964.3
+1702446720000,47.81,47.93,47.782,47.913,7441.3
+1702446780000,47.919,47.947,47.843,47.932,5464.3
+1702446840000,47.931,47.942,47.816,47.911,4761.4
+1702446900000,47.911,47.944,47.818,47.852,8067.3
+1702446960000,47.849,47.959,47.8,47.944,5897.9
+1702447020000,47.94,47.946,47.869,47.938,3667.8
+1702447080000,47.93,47.989,47.893,47.935,16804.3
+1702447140000,47.94,48.058,47.917,48.032,14935.2
+1702447200000,48.019,48.229,47.909,48.181,27358.7
+1702447260000,48.181,48.182,47.941,48.014,10173.0
+1702447320000,48.006,48.006,47.841,47.936,12218.5
+1702447380000,47.935,47.981,47.862,47.979,7629.9
+1702447440000,47.979,48.14,47.95,48.109,11277.3
+1702447500000,48.104,48.202,48.081,48.185,12844.5
+1702447560000,48.184,48.187,48.128,48.176,8702.2
+1702447620000,48.176,48.186,48.145,48.174,7162.6
+1702447680000,48.172,48.187,48.147,48.158,3270.4
+1702447740000,48.158,48.416,48.152,48.318,24529.3
+1702447800000,48.316,48.441,48.281,48.347,15267.9
+1702447860000,48.345,48.443,48.309,48.438,12430.7
+1702447920000,48.437,48.447,48.18,48.242,27000.2
+1702447980000,48.243,48.314,48.195,48.28,9117.5
+1702448040000,48.272,48.39,48.245,48.246,9615.1
+1702448100000,48.251,48.271,48.181,48.218,9994.4
+1702448160000,48.218,48.291,48.095,48.252,15078.8
+1702448220000,48.258,48.396,48.198,48.395,7769.7
+1702448280000,48.394,48.398,48.284,48.346,4330.5
+1702448340000,48.345,48.376,48.291,48.37,4009.7
+1702448400000,48.367,48.367,48.256,48.27,4516.7
+1702448460000,48.27,48.27,48.21,48.244,6077.9
+1702448520000,48.244,48.27,48.213,48.221,4634.1
+1702448580000,48.222,48.259,48.021,48.049,14825.9
+1702448640000,48.045,48.1,47.975,47.981,12649.1
+1702448700000,47.988,48.048,47.958,48.014,8702.0
+1702448760000,48.01,48.031,47.87,47.986,11119.1
+1702448820000,47.987,48.026,47.854,47.916,11208.3
+1702448880000,47.91,47.952,47.781,47.819,14786.2
+1702448940000,47.821,47.934,47.794,47.925,7884.6
+1702449000000,47.921,47.934,47.804,47.932,9165.3
+1702449060000,47.922,47.98,47.85,47.85,8404.0
+1702449120000,47.86,47.945,47.84,47.884,8062.2
+1702449180000,47.884,48.017,47.884,47.94,6348.6
+1702449240000,47.942,48.029,47.925,47.939,6463.4
+1702449300000,47.938,47.971,47.85,47.949,6327.6
+1702449360000,47.956,47.991,47.94,47.945,2721.0
+1702449420000,47.945,47.951,47.847,47.893,4824.3
+1702449480000,47.893,47.896,47.773,47.817,8525.2
+1702449540000,47.819,47.86,47.775,47.844,9616.8
+1702449600000,47.834,47.85,47.66,47.735,17393.7
+1702449660000,47.736,47.883,47.723,47.875,6607.9
+1702449720000,47.874,47.891,47.811,47.868,5533.5
+1702449780000,47.871,47.899,47.708,47.761,5462.9
+1702449840000,47.761,47.821,47.741,47.769,7407.7
+1702449900000,47.765,47.806,47.681,47.806,9023.3
+1702449960000,47.805,47.91,47.688,47.844,11480.9
+1702450020000,47.843,47.877,47.739,47.789,9937.4
+1702450080000,47.79,47.929,47.79,47.868,9090.5
+1702450140000,47.876,47.95,47.819,47.828,5952.7
+1702450200000,47.827,47.852,47.457,47.605,38896.4
+1702450260000,47.605,47.817,47.531,47.688,41309.8
+1702450320000,47.691,47.787,47.615,47.619,9900.8
+1702450380000,47.617,47.849,47.576,47.802,26575.2
+1702450440000,47.811,47.848,47.638,47.647,6508.4
+1702450500000,47.647,47.726,47.514,47.523,12905.6
+1702450560000,47.529,47.589,47.231,47.313,44569.7
+1702450620000,47.314,47.566,47.289,47.424,19766.5
+1702450680000,47.419,47.601,47.38,47.404,14399.9
+1702450740000,47.404,47.565,47.404,47.508,9736.2
+1702450800000,47.508,47.663,47.23,47.579,30305.2
+1702450860000,47.585,47.865,47.504,47.797,25158.3
+1702450920000,47.782,47.833,47.65,47.762,12892.9
+1702450980000,47.77,47.97,47.75,47.946,13096.0
+1702451040000,47.946,48.151,47.929,47.963,23698.1
+1702451100000,47.964,48.131,47.946,48.113,8698.6
+1702451160000,48.117,48.35,48.103,48.293,22089.3
+1702451220000,48.289,48.42,48.257,48.36,28089.1
+1702451280000,48.363,48.552,48.251,48.47,31650.6
+1702451340000,48.465,48.567,48.333,48.355,27563.8
+1702451400000,48.354,48.395,48.215,48.294,29354.7
+1702451460000,48.296,48.352,48.237,48.254,12650.3
+1702451520000,48.254,48.288,48.08,48.275,19612.5
+1702451580000,48.275,48.307,48.152,48.187,6456.9
+1702451640000,48.182,48.28,48.134,48.272,6783.3
+1702451700000,48.272,48.318,48.234,48.268,10425.2
+1702451760000,48.267,48.346,48.222,48.276,10199.1
+1702451820000,48.272,48.28,48.177,48.185,6480.2
+1702451880000,48.18,48.229,48.096,48.157,12779.2
+1702451940000,48.155,48.195,47.904,47.967,27777.3
+1702452000000,47.967,48.058,47.374,47.519,90075.5
+1702452060000,47.52,47.656,47.464,47.569,38557.7
+1702452120000,47.57,47.608,47.551,47.565,24589.1
+1702452180000,47.567,47.621,47.547,47.592,28350.3
+1702452240000,47.592,47.739,47.581,47.739,25821.0
+1702452300000,47.737,47.945,47.733,47.844,22234.3
+1702452360000,47.844,47.92,47.789,47.798,8687.5
+1702452420000,47.795,47.799,47.42,47.551,53540.8
+1702452480000,47.544,47.973,47.45,47.889,212911.8
+1702452540000,47.888,48.188,47.68,47.921,78565.5
+1702452600000,47.92,48.256,47.861,48.2,172851.9
+1702452660000,48.2,48.298,48.12,48.121,43371.9
+1702452720000,48.12,48.224,48.1,48.101,11361.1
+1702452780000,48.103,48.151,48.056,48.086,17872.1
+1702452840000,48.089,48.22,48.065,48.182,17847.7
+1702452900000,48.182,48.279,48.105,48.258,11232.1
+1702452960000,48.258,48.269,48.109,48.151,24221.0
+1702453020000,48.152,48.199,48.087,48.114,21246.4
+1702453080000,48.112,48.172,48.1,48.151,7083.5
+1702453140000,48.15,48.175,48.059,48.144,10840.8
+1702453200000,48.143,48.173,48.1,48.115,7408.5
+1702453260000,48.115,48.214,48.1,48.2,10915.9
+1702453320000,48.203,48.265,48.2,48.242,6793.3
+1702453380000,48.242,48.273,48.2,48.243,8914.9
+1702453440000,48.248,48.281,48.226,48.235,5256.2
+1702453500000,48.243,48.26,48.222,48.234,4752.9
+1702453560000,48.233,48.248,48.101,48.135,10219.6
+1702453620000,48.133,48.167,48.126,48.141,3805.0
+1702453680000,48.14,48.157,48.031,48.06,12001.6
+1702453740000,48.059,48.1,48.039,48.073,7498.7
+1702453800000,48.076,48.13,48.076,48.08,3712.7
+1702453860000,48.079,48.248,48.076,48.239,8301.8
+1702453920000,48.238,48.286,48.175,48.194,7986.5
+1702453980000,48.199,48.218,48.123,48.191,6720.8
+1702454040000,48.19,48.192,48.104,48.142,5986.6
+1702454100000,48.142,48.21,48.094,48.209,3890.8
+1702454160000,48.209,48.402,48.201,48.247,31718.2
+1702454220000,48.253,48.292,48.085,48.237,18218.2
+1702454280000,48.239,48.285,48.111,48.172,8106.4
+1702454340000,48.171,48.199,48.116,48.173,5679.4
+1702454400000,48.173,48.215,48.121,48.209,10153.9
+1702454460000,48.207,48.245,48.157,48.219,7356.9
+1702454520000,48.217,48.391,48.213,48.292,15693.8
+1702454580000,48.291,48.321,48.222,48.313,11486.4
+1702454640000,48.312,48.5,48.298,48.474,9936.7
+1702454700000,48.472,48.476,48.35,48.387,8460.0
+1702454760000,48.387,48.44,48.373,48.401,13840.3
+1702454820000,48.397,48.44,48.397,48.425,4938.4
+1702454880000,48.425,48.494,48.415,48.457,9336.2
+1702454940000,48.462,48.649,48.454,48.649,15417.1
+1702455000000,48.646,48.669,48.51,48.569,19758.4
+1702455060000,48.566,48.583,48.5,48.539,16426.6
+1702455120000,48.539,48.539,48.435,48.478,7199.2
+1702455180000,48.477,48.481,48.419,48.457,6030.3
+1702455240000,48.454,48.509,48.436,48.46,6234.3
+1702455300000,48.459,48.574,48.459,48.534,8758.8
+1702455360000,48.534,48.599,48.504,48.59,7272.1
+1702455420000,48.585,48.595,48.51,48.577,5833.0
+1702455480000,48.58,48.585,48.543,48.578,5284.1
+1702455540000,48.576,48.6,48.566,48.566,7639.3
+1702455600000,48.566,48.592,48.531,48.556,6222.2
+1702455660000,48.555,48.577,48.537,48.537,3534.2
+1702455720000,48.538,48.552,48.5,48.508,4878.6
+1702455780000,48.509,48.509,48.4,48.482,10966.3
+1702455840000,48.48,48.487,48.382,48.467,9714.3
+1702455900000,48.468,48.53,48.439,48.439,10830.1
+1702455960000,48.438,48.467,48.402,48.441,5638.1
+1702456020000,48.448,48.455,48.3,48.343,9970.2
+1702456080000,48.345,48.495,48.341,48.486,4931.7
+1702456140000,48.48,48.552,48.454,48.479,8209.5
+1702456200000,48.479,48.554,48.443,48.548,6047.3
+1702456260000,48.55,48.595,48.519,48.593,6259.2
+1702456320000,48.589,48.625,48.557,48.57,8343.0
+1702456380000,48.57,48.636,48.566,48.629,9002.4
+1702456440000,48.632,48.678,48.617,48.671,6879.0
+1702456500000,48.67,48.678,48.626,48.652,6455.8
+1702456560000,48.653,48.704,48.625,48.665,11067.8
+1702456620000,48.665,48.665,48.511,48.579,16763.9
+1702456680000,48.578,48.583,48.52,48.544,6609.6
+1702456740000,48.543,48.559,48.492,48.557,6473.5
+1702456800000,48.555,48.565,48.511,48.565,6704.3
+1702456860000,48.561,48.695,48.53,48.56,8045.7
+1702456920000,48.564,48.695,48.564,48.68,4992.1
+1702456980000,48.68,48.748,48.634,48.635,10972.1
+1702457040000,48.635,48.799,48.635,48.788,11287.8
+1702457100000,48.788,48.796,48.668,48.669,10552.4
+1702457160000,48.668,48.718,48.642,48.656,6162.8
+1702457220000,48.655,48.699,48.63,48.656,3580.4
+1702457280000,48.655,48.655,48.6,48.625,5415.4
+1702457340000,48.63,48.707,48.587,48.705,6260.7
+1702457400000,48.705,48.999,48.652,48.975,35163.8
+1702457460000,48.972,49.0,48.798,48.947,37086.4
+1702457520000,48.939,49.0,48.91,48.968,20398.4
+1702457580000,48.964,48.997,48.802,48.809,7475.1
+1702457640000,48.807,48.915,48.804,48.887,7485.5
+1702457700000,48.889,48.91,48.827,48.902,9567.4
+1702457760000,48.899,48.954,48.892,48.893,5505.6
+1702457820000,48.895,48.907,48.86,48.89,5297.1
+1702457880000,48.895,48.94,48.83,48.938,5013.6
+1702457940000,48.937,48.943,48.864,48.865,5622.4
+1702458000000,48.871,48.902,48.795,48.798,8256.3
+1702458060000,48.797,48.802,48.713,48.774,8235.2
+1702458120000,48.782,48.784,48.663,48.708,8434.6
+1702458180000,48.704,48.735,48.662,48.697,8175.7
+1702458240000,48.697,48.712,48.666,48.689,3785.5
+1702458300000,48.69,48.79,48.678,48.725,16472.0
+1702458360000,48.722,48.764,48.651,48.763,9788.0
+1702458420000,48.76,48.76,48.686,48.698,5725.0
+1702458480000,48.7,48.714,48.652,48.678,4563.4
+1702458540000,48.679,48.695,48.651,48.684,8619.6
+1702458600000,48.682,48.688,48.506,48.546,13451.8
+1702458660000,48.544,48.62,48.5,48.547,18491.3
+1702458720000,48.546,48.603,48.522,48.574,6212.2
+1702458780000,48.574,48.602,48.555,48.575,2384.6
+1702458840000,48.575,48.593,48.517,48.574,4451.3
+1702458900000,48.566,48.574,48.5,48.567,6680.4
+1702458960000,48.567,48.667,48.5,48.528,6398.6
+1702459020000,48.53,48.63,48.515,48.629,3753.6
+1702459080000,48.625,48.635,48.546,48.551,4889.3
+1702459140000,48.551,48.625,48.517,48.601,2923.3
+1702459200000,48.606,48.609,48.517,48.524,4048.8
+1702459260000,48.523,48.532,48.459,48.506,9221.7
+1702459320000,48.507,48.532,48.483,48.483,4513.0
+1702459380000,48.488,48.498,48.366,48.376,9091.6
+1702459440000,48.377,48.397,48.32,48.367,13327.2
+1702459500000,48.369,48.386,48.329,48.36,9668.0
+1702459560000,48.356,48.356,48.211,48.34,17224.7
+1702459620000,48.338,48.357,48.265,48.345,7371.3
+1702459680000,48.345,48.403,48.291,48.403,6547.4
+1702459740000,48.406,48.48,48.378,48.394,5294.2
+1702459800000,48.395,48.47,48.384,48.46,6186.5
+1702459860000,48.461,48.461,48.312,48.339,8156.8
+1702459920000,48.342,48.49,48.342,48.444,3751.1
+1702459980000,48.448,48.45,48.413,48.442,3568.5
+1702460040000,48.441,48.449,48.402,48.433,2776.0
+1702460100000,48.432,48.436,48.248,48.345,11462.4
+1702460160000,48.342,48.369,48.3,48.357,3016.4
+1702460220000,48.349,48.349,48.249,48.292,5713.4
+1702460280000,48.284,48.312,48.089,48.177,23167.5
+1702460340000,48.18,48.223,48.082,48.209,19015.9
+1702460400000,48.207,48.247,48.101,48.246,4991.1
+1702460460000,48.246,48.38,48.226,48.249,13484.0
+1702460520000,48.249,48.326,48.249,48.286,4360.1
+1702460580000,48.289,48.311,48.254,48.291,4474.3
+1702460640000,48.291,48.314,48.263,48.312,2472.9
+1702460700000,48.304,48.443,48.3,48.376,10368.7
+1702460760000,48.368,48.376,48.245,48.246,3643.2
+1702460820000,48.247,48.276,48.211,48.259,3671.3
+1702460880000,48.258,48.441,48.258,48.435,5385.6
+1702460940000,48.434,48.482,48.407,48.441,8883.4
+1702461000000,48.442,48.518,48.442,48.502,7605.5
+1702461060000,48.496,48.516,48.416,48.45,5870.6
+1702461120000,48.449,48.499,48.447,48.468,6351.1
+1702461180000,48.468,48.515,48.305,48.365,16163.5
+1702461240000,48.362,48.369,48.308,48.31,4549.2
+1702461300000,48.313,48.367,48.235,48.341,5982.5
+1702461360000,48.337,48.358,48.3,48.344,1927.3
+1702461420000,48.343,48.343,48.237,48.237,3619.0
+1702461480000,48.236,48.286,48.218,48.25,3411.9
+1702461540000,48.252,48.315,48.247,48.28,2859.7
+1702461600000,48.276,48.314,48.215,48.236,3998.8
+1702461660000,48.235,48.283,48.221,48.244,2676.5
+1702461720000,48.241,48.263,48.149,48.202,10370.8
+1702461780000,48.204,48.255,48.06,48.168,23206.3
+1702461840000,48.168,48.19,48.093,48.145,9630.7
+1702461900000,48.142,48.192,48.129,48.181,3935.6
+1702461960000,48.182,48.197,48.131,48.146,4842.5
+1702462020000,48.147,48.16,48.109,48.142,3148.8
+1702462080000,48.143,48.232,48.12,48.15,6994.6
+1702462140000,48.15,48.217,48.15,48.207,2697.1
+1702462200000,48.212,48.215,48.111,48.15,3955.8
+1702462260000,48.151,48.239,48.145,48.203,7133.1
+1702462320000,48.2,48.297,48.179,48.293,5126.5
+1702462380000,48.292,48.311,48.245,48.245,6147.2
+1702462440000,48.247,48.355,48.243,48.344,3490.6
+1702462500000,48.339,48.398,48.3,48.3,5010.7
+1702462560000,48.301,48.31,48.148,48.169,4716.2
+1702462620000,48.172,48.253,48.091,48.111,11385.7
+1702462680000,48.113,48.142,48.04,48.05,7963.7
+1702462740000,48.056,48.105,48.023,48.088,6009.9
+1702462800000,48.089,48.106,48.023,48.045,7920.5
+1702462860000,48.048,48.079,48.036,48.065,3426.2
+1702462920000,48.061,48.062,48.016,48.029,8191.9
+1702462980000,48.028,48.047,47.69,47.868,59782.6
+1702463040000,47.858,48.004,47.828,47.939,22917.2
+1702463100000,47.942,48.049,47.942,48.036,9747.4
+1702463160000,48.035,48.049,47.925,47.955,7514.7
+1702463220000,47.956,47.99,47.801,47.801,15325.0
+1702463280000,47.806,48.008,47.806,47.981,9043.5
+1702463340000,47.978,47.992,47.913,47.933,7792.5
+1702463400000,47.932,47.993,47.922,47.988,6744.8
+1702463460000,47.988,48.02,47.805,47.837,9998.9
+1702463520000,47.839,47.97,47.822,47.97,5051.2
+1702463580000,47.968,47.98,47.92,47.937,2720.6
+1702463640000,47.94,47.977,47.914,47.919,4301.0
+1702463700000,47.917,47.972,47.901,47.964,3893.3
+1702463760000,47.967,48.208,47.964,48.133,16500.8
+1702463820000,48.135,48.198,48.048,48.052,7993.9
+1702463880000,48.052,48.098,47.929,47.929,4934.7
+1702463940000,47.929,47.949,47.88,47.886,5558.2
+1702464000000,47.882,48.038,47.87,48.003,6794.2
+1702464060000,48.0,48.008,47.919,47.96,4652.2
+1702464120000,47.957,47.976,47.89,47.965,3471.6
+1702464180000,47.965,47.984,47.89,47.935,3139.0
+1702464240000,47.937,47.976,47.889,47.92,2781.5
+1702464300000,47.923,47.957,47.88,47.905,4260.7
+1702464360000,47.908,47.915,47.866,47.875,3332.5
+1702464420000,47.875,47.96,47.872,47.931,4601.3
+1702464480000,47.932,47.978,47.924,47.951,2975.9
+1702464540000,47.95,47.97,47.824,47.824,8768.1
+1702464600000,47.825,47.887,47.741,47.742,14328.9
+1702464660000,47.748,47.851,47.74,47.807,8941.5
+1702464720000,47.808,47.915,47.799,47.904,6490.5
+1702464780000,47.905,47.997,47.89,47.895,6721.9
+1702464840000,47.901,47.988,47.898,47.976,3496.7
+1702464900000,47.976,48.202,47.941,48.115,37796.3
+1702464960000,48.115,48.163,48.05,48.077,6616.1
+1702465020000,48.075,48.13,48.032,48.098,6031.8
+1702465080000,48.101,48.164,48.084,48.13,5200.0
+1702465140000,48.13,48.159,48.1,48.131,4080.8
+1702465200000,48.13,48.285,48.126,48.224,8432.8
+1702465260000,48.222,48.267,48.169,48.189,6990.2
+1702465320000,48.186,48.257,48.131,48.219,14701.0
+1702465380000,48.214,48.246,48.176,48.246,7828.2
+1702465440000,48.241,48.253,48.201,48.25,4874.1
+1702465500000,48.247,48.423,48.229,48.368,13568.9
+1702465560000,48.367,48.388,48.301,48.372,6480.9
+1702465620000,48.371,48.445,48.346,48.362,10309.0
+1702465680000,48.362,48.472,48.322,48.463,7449.5
+1702465740000,48.469,48.482,48.35,48.415,6928.9
+1702465800000,48.41,48.417,48.292,48.3,6111.5
+1702465860000,48.306,48.342,48.243,48.326,6896.4
+1702465920000,48.325,48.343,48.227,48.26,8106.1
+1702465980000,48.259,48.292,48.185,48.194,4570.5
+1702466040000,48.199,48.248,48.172,48.232,4231.8
+1702466100000,48.232,48.379,48.215,48.376,4899.1
+1702466160000,48.378,48.438,48.319,48.321,4614.3
+1702466220000,48.321,48.352,48.279,48.298,4915.2
+1702466280000,48.298,48.391,48.283,48.383,5356.2
+1702466340000,48.382,48.382,48.266,48.313,7225.1
+1702466400000,48.313,48.399,48.263,48.358,14333.0
+1702466460000,48.358,48.358,48.177,48.237,13128.8
+1702466520000,48.231,48.304,48.218,48.297,4207.4
+1702466580000,48.296,48.366,48.265,48.271,2621.0
+1702466640000,48.276,48.336,48.26,48.298,4151.0
+1702466700000,48.298,48.327,48.241,48.262,6423.0
+1702466760000,48.256,48.305,48.207,48.23,7395.3
+1702466820000,48.231,48.287,48.22,48.248,3762.5
+1702466880000,48.249,48.33,48.239,48.293,8598.5
+1702466940000,48.288,48.394,48.274,48.388,10399.9
+1702467000000,48.388,48.532,48.347,48.428,13890.8
+1702467060000,48.425,48.52,48.319,48.346,12879.6
+1702467120000,48.343,48.452,48.313,48.365,6177.7
+1702467180000,48.361,48.364,48.251,48.299,6077.6
+1702467240000,48.299,48.304,48.23,48.291,6246.3
+1702467300000,48.291,48.304,48.173,48.225,6556.0
+1702467360000,48.224,48.239,48.044,48.122,12300.6
+1702467420000,48.122,48.129,48.0,48.111,13432.4
+1702467480000,48.111,48.111,47.88,47.969,15701.5
+1702467540000,47.969,48.067,47.954,48.036,6678.4
+1702467600000,48.036,48.073,47.982,48.029,6428.9
+1702467660000,48.028,48.046,47.91,48.014,9033.0
+1702467720000,48.011,48.073,47.969,48.01,6033.7
+1702467780000,48.011,48.055,48.007,48.037,2471.5
+1702467840000,48.037,48.07,47.981,48.0,4567.5
+1702467900000,47.998,48.153,47.998,48.096,8522.8
+1702467960000,48.096,48.241,48.089,48.185,6534.5
+1702468020000,48.187,48.232,48.079,48.099,7338.8
+1702468080000,48.099,48.145,48.059,48.067,5944.4
+1702468140000,48.067,48.084,47.978,48.004,6784.9
+1702468200000,47.999,48.038,47.947,48.022,6837.6
+1702468260000,48.022,48.114,48.011,48.063,4385.8
+1702468320000,48.066,48.107,48.001,48.024,4912.6
+1702468380000,48.026,48.034,47.95,48.008,4301.6
+1702468440000,48.019,48.098,48.009,48.084,3243.1
+1702468500000,48.081,48.083,47.932,47.952,11214.7
+1702468560000,47.948,47.973,47.892,47.913,7589.3
+1702468620000,47.908,47.908,47.635,47.823,45370.0
+1702468680000,47.824,48.006,47.787,47.998,10987.3
+1702468740000,48.003,48.041,47.943,47.96,9009.1
+1702468800000,47.964,48.057,47.948,48.055,10012.9
+1702468860000,48.054,48.087,47.988,48.064,5654.3
+1702468920000,48.069,48.171,48.068,48.171,11290.4
+1702468980000,48.164,48.208,48.13,48.19,5673.1
+1702469040000,48.188,48.23,48.011,48.026,6281.6
+1702469100000,48.019,48.084,47.862,47.955,9486.4
+1702469160000,47.957,48.117,47.956,48.117,6924.7
+1702469220000,48.108,48.18,48.081,48.095,6366.7
+1702469280000,48.096,48.186,48.096,48.183,4745.0
+1702469340000,48.183,48.2,48.102,48.129,10620.9
+1702469400000,48.126,48.197,48.085,48.167,10536.8
+1702469460000,48.173,48.273,48.167,48.249,9949.7
+1702469520000,48.254,48.302,48.238,48.267,6395.2
+1702469580000,48.27,48.366,48.255,48.365,5587.0
+1702469640000,48.366,48.402,48.342,48.353,5135.2
+1702469700000,48.354,48.55,48.354,48.467,21603.8
+1702469760000,48.467,48.596,48.463,48.559,17473.2
+1702469820000,48.558,48.568,48.447,48.472,8384.3
+1702469880000,48.481,48.509,48.39,48.494,12745.1
+1702469940000,48.494,48.544,48.419,48.43,6106.1
+1702470000000,48.423,48.493,48.381,48.405,6302.7
+1702470060000,48.406,48.435,48.306,48.353,8128.1
+1702470120000,48.356,48.434,48.344,48.421,8561.4
+1702470180000,48.42,48.548,48.4,48.497,10551.9
+1702470240000,48.497,48.615,48.497,48.583,9752.6
+1702470300000,48.585,48.6,48.467,48.493,8891.0
+1702470360000,48.493,48.522,48.406,48.441,5296.7
+1702470420000,48.44,48.47,48.391,48.401,8007.6
+1702470480000,48.401,48.51,48.401,48.455,5076.2
+1702470540000,48.447,48.529,48.367,48.4,9097.3
+1702470600000,48.4,48.564,48.389,48.546,12160.0
+1702470660000,48.547,48.699,48.51,48.515,18789.9
+1702470720000,48.513,48.56,48.46,48.491,8474.8
+1702470780000,48.491,48.571,48.485,48.517,3926.3
+1702470840000,48.519,48.545,48.487,48.527,3948.6
+1702470900000,48.525,48.552,48.48,48.535,3569.2
+1702470960000,48.528,48.54,48.396,48.397,6986.7
+1702471020000,48.404,48.421,48.328,48.4,8493.3
+1702471080000,48.394,48.46,48.363,48.433,8491.7
+1702471140000,48.432,48.445,48.3,48.313,6879.6
+1702471200000,48.315,48.329,48.247,48.314,7610.8
+1702471260000,48.316,48.425,48.303,48.371,11464.3
+1702471320000,48.375,48.443,48.375,48.411,3253.6
+1702471380000,48.419,48.544,48.393,48.528,5037.1
+1702471440000,48.527,48.55,48.445,48.452,5648.1
+1702471500000,48.447,48.483,48.391,48.391,3263.0
+1702471560000,48.395,48.436,48.361,48.371,4516.8
+1702471620000,48.37,48.392,48.286,48.33,3359.0
+1702471680000,48.329,48.342,48.29,48.329,4491.6
+1702471740000,48.329,48.329,48.0,48.121,43185.4
+1702471800000,48.115,48.174,48.009,48.124,34778.9
+1702471860000,48.121,48.212,48.075,48.096,13711.6
+1702471920000,48.1,48.112,48.033,48.095,7722.8
+1702471980000,48.095,48.19,48.038,48.172,8413.3
+1702472040000,48.172,48.216,48.131,48.211,13719.0
+1702472100000,48.214,48.386,48.199,48.22,8607.0
+1702472160000,48.232,48.332,48.232,48.279,5728.3
+1702472220000,48.278,48.307,48.196,48.227,5053.0
+1702472280000,48.224,48.267,48.202,48.238,1937.0
+1702472340000,48.239,48.28,48.185,48.28,3293.8
+1702472400000,48.278,48.373,48.256,48.297,7394.0
+1702472460000,48.298,48.306,48.0,48.08,38398.1
+1702472520000,48.081,48.163,48.063,48.092,7609.6
+1702472580000,48.096,48.113,48.064,48.067,6067.6
+1702472640000,48.066,48.141,47.904,48.133,21154.1
+1702472700000,48.134,48.23,48.006,48.021,18803.3
+1702472760000,48.024,48.07,48.003,48.035,9507.3
+1702472820000,48.027,48.055,48.012,48.036,5753.8
+1702472880000,48.036,48.109,48.035,48.06,17556.4
+1702472940000,48.062,48.327,48.051,48.313,24601.3
+1702473000000,48.312,48.468,48.257,48.464,14343.5
+1702473060000,48.46,48.495,48.39,48.449,14430.3
+1702473120000,48.449,48.538,48.422,48.523,17756.6
+1702473180000,48.518,48.841,48.517,48.76,34144.6
+1702473240000,48.76,48.843,48.72,48.754,23367.6
+1702473300000,48.755,48.813,48.663,48.689,18447.4
+1702473360000,48.689,48.914,48.601,48.805,28136.8
+1702473420000,48.805,48.813,48.628,48.662,13561.2
+1702473480000,48.662,48.668,48.507,48.534,12611.8
+1702473540000,48.53,48.532,48.4,48.517,15289.7
+1702473600000,48.516,48.614,48.422,48.535,15443.3
+1702473660000,48.528,48.566,48.454,48.566,6757.7
+1702473720000,48.565,48.643,48.497,48.643,5423.8
+1702473780000,48.642,48.671,48.523,48.59,6118.6
+1702473840000,48.593,48.648,48.448,48.491,9048.3
+1702473900000,48.491,48.612,48.475,48.606,6242.6
+1702473960000,48.605,48.631,48.528,48.54,3553.7
+1702474020000,48.539,48.62,48.515,48.62,3093.5
+1702474080000,48.618,48.669,48.568,48.632,10119.0
+1702474140000,48.632,48.674,48.583,48.642,6339.6
+1702474200000,48.644,48.865,48.633,48.778,16245.6
+1702474260000,48.779,48.801,48.675,48.775,8157.2
+1702474320000,48.771,48.972,48.742,48.917,17904.9
+1702474380000,48.918,48.931,48.741,48.79,16139.8
+1702474440000,48.783,48.864,48.577,48.632,17121.3
+1702474500000,48.65,48.721,48.622,48.635,7077.9
+1702474560000,48.634,48.718,48.631,48.632,5508.5
+1702474620000,48.634,48.649,48.504,48.55,15887.6
+1702474680000,48.551,48.625,48.403,48.543,11694.0
+1702474740000,48.535,48.623,48.501,48.6,8032.8
+1702474800000,48.602,48.7,48.583,48.615,6711.1
+1702474860000,48.617,48.696,48.6,48.62,3693.3
+1702474920000,48.623,48.762,48.615,48.744,8850.3
+1702474980000,48.743,48.75,48.678,48.743,6918.1
+1702475040000,48.744,48.765,48.703,48.746,7779.2
+1702475100000,48.741,48.786,48.644,48.677,11766.5
+1702475160000,48.678,48.686,48.529,48.569,7155.0
+1702475220000,48.565,48.666,48.456,48.484,16190.8
+1702475280000,48.483,48.504,48.318,48.378,21678.3
+1702475340000,48.378,48.484,48.206,48.463,31561.3
+1702475400000,48.461,48.5,48.35,48.393,7973.2
+1702475460000,48.39,48.426,48.249,48.253,7233.3
+1702475520000,48.254,48.427,48.254,48.367,7213.3
+1702475580000,48.369,48.423,48.35,48.38,4005.0
+1702475640000,48.389,48.429,48.358,48.415,4702.0
+1702475700000,48.419,48.433,48.366,48.411,4659.7
+1702475760000,48.413,48.564,48.398,48.535,23305.8
+1702475820000,48.535,48.69,48.484,48.653,19671.9
+1702475880000,48.653,48.707,48.542,48.594,13771.2
+1702475940000,48.595,48.696,48.591,48.662,10887.4
+1702476000000,48.662,48.719,48.537,48.683,11398.9
+1702476060000,48.681,48.706,48.594,48.594,8557.2
+1702476120000,48.593,48.633,48.51,48.525,9930.7
+1702476180000,48.524,48.636,48.465,48.465,10186.3
+1702476240000,48.467,48.66,48.438,48.656,16143.2
+1702476300000,48.653,48.823,48.485,48.51,43936.5
+1702476360000,48.513,48.527,47.978,48.281,93043.5
+1702476420000,48.277,48.349,48.209,48.225,19340.3
+1702476480000,48.229,48.248,48.125,48.174,12195.5
+1702476540000,48.177,48.2,48.02,48.035,33224.4
+1702476600000,48.035,48.068,47.792,47.976,43409.4
+1702476660000,47.966,48.023,47.905,47.953,14748.9
+1702476720000,47.959,48.03,47.937,48.023,10570.9
+1702476780000,48.026,48.042,47.927,48.01,12929.9
+1702476840000,48.009,48.067,47.966,48.038,13567.8
+1702476900000,48.037,48.075,47.974,48.04,11693.1
+1702476960000,48.04,48.083,48.018,48.026,16821.6
+1702477020000,48.027,48.054,47.941,47.954,10242.1
+1702477080000,47.948,47.981,47.878,47.903,17653.8
+1702477140000,47.903,47.912,47.822,47.884,15496.9
+1702477200000,47.889,47.906,47.657,47.722,23337.8
+1702477260000,47.727,47.773,47.373,47.55,53882.8
+1702477320000,47.55,47.746,47.452,47.735,29486.5
+1702477380000,47.731,47.783,47.618,47.783,15357.4
+1702477440000,47.778,47.857,47.77,47.809,10053.6
+1702477500000,47.809,47.869,47.794,47.867,13633.4
+1702477560000,47.864,48.047,47.858,47.933,10424.3
+1702477620000,47.933,47.976,47.848,47.902,7321.4
+1702477680000,47.903,47.99,47.874,47.98,4802.1
+1702477740000,47.979,48.008,47.955,47.994,7247.4
+1702477800000,47.993,48.03,47.895,47.895,5809.4
+1702477860000,47.894,47.903,47.739,47.819,16126.7
+1702477920000,47.819,47.896,47.763,47.879,5731.7
+1702477980000,47.879,47.932,47.867,47.916,3814.3
+1702478040000,47.916,48.207,47.916,48.141,20124.4
+1702478100000,48.141,48.149,47.99,48.125,11281.9
+1702478160000,48.12,48.12,48.006,48.006,4264.8
+1702478220000,48.004,48.091,47.856,47.89,7968.3
+1702478280000,47.892,47.915,47.751,47.823,9790.7
+1702478340000,47.824,47.907,47.747,47.902,6121.6
+1702478400000,47.902,47.918,47.799,47.864,5178.9
+1702478460000,47.864,47.918,47.83,47.885,3569.0
+1702478520000,47.887,47.901,47.826,47.866,4539.7
+1702478580000,47.861,47.885,47.732,47.795,7781.6
+1702478640000,47.799,47.9,47.764,47.868,7442.5
+1702478700000,47.872,47.942,47.77,47.774,7035.2
+1702478760000,47.773,47.94,47.765,47.927,8386.7
+1702478820000,47.931,48.121,47.931,48.09,19227.3
+1702478880000,48.088,48.147,48.045,48.051,8741.4
+1702478940000,48.062,48.095,47.997,48.03,8598.5
+1702479000000,48.024,48.06,47.982,48.006,6188.0
+1702479060000,48.006,48.106,47.996,48.055,7232.1
+1702479120000,48.053,48.111,48.011,48.049,6361.0
+1702479180000,48.053,48.103,48.017,48.076,2839.2
+1702479240000,48.07,48.104,47.991,48.007,3113.3
+1702479300000,48.009,48.063,47.96,47.96,5132.4
+1702479360000,47.962,48.028,47.939,48.021,6485.8
+1702479420000,48.027,48.118,48.026,48.102,3221.0
+1702479480000,48.102,48.102,48.005,48.036,3459.3
+1702479540000,48.037,48.043,47.958,47.97,2602.1
+1702479600000,47.964,48.114,47.951,48.095,7767.3
+1702479660000,48.099,48.234,48.039,48.234,17428.0
+1702479720000,48.233,48.501,48.208,48.476,33284.4
+1702479780000,48.489,49.068,48.455,48.906,81930.6
+1702479840000,48.906,49.717,48.895,49.661,148095.8
+1702479900000,49.663,49.9,49.352,49.46,91535.2
+1702479960000,49.457,49.53,48.958,49.322,74697.5
+1702480020000,49.31,49.609,49.266,49.457,50296.6
+1702480080000,49.457,49.546,49.354,49.521,27186.3
+1702480140000,49.506,49.748,49.46,49.668,29606.8
+1702480200000,49.668,50.325,49.638,50.298,92629.0
+1702480260000,50.288,50.366,50.045,50.095,67034.5
+1702480320000,50.094,50.173,50.0,50.043,62200.1
+1702480380000,50.046,50.104,49.66,49.887,44793.8
+1702480440000,49.894,49.894,49.647,49.817,25445.6
+1702480500000,49.817,50.043,49.735,49.894,24180.0
+1702480560000,49.892,50.088,49.851,49.986,24584.3
+1702480620000,49.981,50.033,49.789,49.948,34494.6
+1702480680000,49.959,50.02,49.82,49.998,22674.3
+1702480740000,50.002,50.053,49.928,49.989,26372.7
+1702480800000,49.99,50.35,49.936,50.176,33557.8
+1702480860000,50.176,50.186,49.822,49.862,38973.4
+1702480920000,49.866,50.004,49.65,49.865,48882.3
+1702480980000,49.873,51.098,49.835,50.842,245552.6
+1702481040000,50.842,50.988,50.451,50.472,47367.0
+1702481100000,50.482,50.795,50.395,50.724,42078.4
+1702481160000,50.731,50.825,50.504,50.55,23504.1
+1702481220000,50.559,50.586,50.238,50.26,28851.4
+1702481280000,50.261,50.497,50.157,50.401,23227.7
+1702481340000,50.405,50.436,50.03,50.142,23413.8
+1702481400000,50.136,50.5,50.089,50.415,34687.5
+1702481460000,50.418,50.513,50.331,50.338,25889.5
+1702481520000,50.338,50.512,50.311,50.467,10266.2
+1702481580000,50.464,50.655,50.415,50.648,17043.7
+1702481640000,50.637,50.686,50.507,50.607,19348.6
+1702481700000,50.607,50.707,50.551,50.621,19707.5
+1702481760000,50.62,50.888,50.56,50.778,32476.6
+1702481820000,50.777,50.94,50.746,50.841,26625.7
+1702481880000,50.841,50.875,50.75,50.869,16629.3
+1702481940000,50.862,51.014,50.815,50.968,17734.3
+1702482000000,50.968,50.991,50.594,50.684,31191.1
+1702482060000,50.688,50.768,50.491,50.764,19355.5
+1702482120000,50.767,50.798,50.587,50.713,9545.2
+1702482180000,50.71,50.816,50.648,50.753,13894.9
+1702482240000,50.753,50.805,50.568,50.717,22447.7
+1702482300000,50.723,50.846,50.505,50.589,23304.7
+1702482360000,50.597,50.805,50.569,50.805,20115.7
+1702482420000,50.805,50.945,50.715,50.935,13202.1
+1702482480000,50.938,50.959,50.552,50.672,17671.2
+1702482540000,50.672,50.896,50.617,50.873,15487.6
+1702482600000,50.871,51.06,50.814,50.981,27987.3
+1702482660000,50.993,51.014,50.775,50.779,19523.8
+1702482720000,50.783,50.886,50.695,50.886,12893.4
+1702482780000,50.886,50.98,50.83,50.928,7781.0
+1702482840000,50.925,50.925,50.735,50.868,11698.6
+1702482900000,50.864,50.912,50.798,50.844,9593.2
+1702482960000,50.829,50.868,50.723,50.75,11586.1
+1702483020000,50.748,50.874,50.746,50.81,5810.3
+1702483080000,50.808,50.885,50.765,50.792,4077.1
+1702483140000,50.792,50.826,50.733,50.808,4833.6
+1702483200000,50.809,51.385,50.76,51.355,56075.3
+1702483260000,51.346,51.554,50.9,51.001,72543.0
+1702483320000,51.009,51.014,50.7,50.805,37605.7
+1702483380000,50.804,50.842,50.6,50.639,24065.8
+1702483440000,50.63,50.657,50.384,50.506,37547.4
+1702483500000,50.504,50.765,50.492,50.683,34361.9
+1702483560000,50.681,50.79,50.523,50.543,18364.0
+1702483620000,50.544,50.674,50.454,50.655,15427.6
+1702483680000,50.657,50.863,50.613,50.795,21928.3
+1702483740000,50.795,51.087,50.792,51.087,40432.1
+1702483800000,51.087,51.27,50.955,51.161,42492.8
+1702483860000,51.164,51.192,50.906,51.092,30905.7
+1702483920000,51.092,51.139,51.0,51.111,12081.3
+1702483980000,51.105,51.107,50.86,51.011,18413.5
+1702484040000,51.01,51.021,50.918,50.944,7974.9
+1702484100000,50.945,51.017,50.762,50.807,21161.8
+1702484160000,50.797,50.814,50.373,50.55,40623.9
+1702484220000,50.547,50.707,50.504,50.594,17621.6
+1702484280000,50.594,50.68,50.539,50.673,10196.0
+1702484340000,50.677,50.684,50.5,50.567,12102.9
+1702484400000,50.574,50.62,50.515,50.556,10123.9
+1702484460000,50.555,50.59,50.411,50.5,10994.7
+1702484520000,50.5,50.513,50.4,50.445,8989.7
+1702484580000,50.446,50.472,50.252,50.271,23407.8
+1702484640000,50.273,50.365,50.257,50.261,14803.3
+1702484700000,50.268,50.273,49.651,49.843,138980.5
+1702484760000,49.843,49.845,49.21,49.476,129708.7
+1702484820000,49.464,49.484,49.14,49.482,53320.1
+1702484880000,49.482,49.608,49.426,49.554,37233.4
+1702484940000,49.559,49.653,49.48,49.538,50656.8
+1702485000000,49.537,49.555,49.191,49.473,35695.6
+1702485060000,49.459,49.536,49.277,49.277,18985.5
+1702485120000,49.289,49.429,49.256,49.281,11990.1
+1702485180000,49.281,49.298,48.371,48.515,195621.3
+1702485240000,48.528,48.725,48.441,48.627,52206.5
+1702485300000,48.628,48.643,48.449,48.557,39037.1
+1702485360000,48.554,48.765,48.5,48.519,64811.9
+1702485420000,48.529,48.598,48.302,48.528,44606.1
+1702485480000,48.519,48.73,48.476,48.709,25095.6
+1702485540000,48.714,48.743,48.491,48.542,23571.8
+1702485600000,48.541,48.666,48.471,48.586,19542.6
+1702485660000,48.586,48.696,48.585,48.646,13519.9
+1702485720000,48.65,48.875,48.647,48.755,29843.3
+1702485780000,48.759,48.86,48.669,48.676,14245.0
+1702485840000,48.68,48.806,48.626,48.804,19550.3
+1702485900000,48.806,49.083,48.756,49.081,29343.0
+1702485960000,49.08,49.192,49.066,49.151,36667.4
+1702486020000,49.148,49.215,49.087,49.202,23196.7
+1702486080000,49.199,49.264,49.086,49.238,14298.7
+1702486140000,49.242,49.303,49.12,49.252,17492.1
+1702486200000,49.249,49.312,49.068,49.134,21552.6
+1702486260000,49.136,49.22,49.084,49.138,18820.5
+1702486320000,49.139,49.18,49.034,49.108,10434.7
+1702486380000,49.107,49.18,49.046,49.135,15741.3
+1702486440000,49.135,49.156,49.097,49.097,9040.3
+1702486500000,49.095,49.225,49.073,49.183,28011.8
+1702486560000,49.192,49.228,49.145,49.211,7607.4
+1702486620000,49.212,49.27,49.07,49.073,15670.1
+1702486680000,49.07,49.098,48.787,48.95,34674.5
+1702486740000,48.961,49.06,48.875,48.938,11017.4
+1702486800000,48.937,49.169,48.856,49.169,17792.5
+1702486860000,49.169,49.212,49.054,49.085,10651.8
+1702486920000,49.089,49.197,49.082,49.087,6647.3
+1702486980000,49.089,49.114,49.011,49.049,15246.3
+1702487040000,49.044,49.142,48.922,49.142,14798.2
+1702487100000,49.141,49.16,48.885,48.897,11746.3
+1702487160000,48.899,49.105,48.89,49.097,5860.8
+1702487220000,49.099,49.139,49.005,49.025,7196.0
+1702487280000,49.025,49.13,48.982,48.993,12602.9
+1702487340000,48.994,49.055,48.902,48.908,4887.2
+1702487400000,48.911,49.081,48.9,49.077,5542.0
+1702487460000,49.08,49.141,49.053,49.127,6831.9
+1702487520000,49.127,49.264,49.112,49.233,15629.0
+1702487580000,49.24,49.264,49.179,49.204,6050.3
+1702487640000,49.204,49.249,49.112,49.242,8183.2
+1702487700000,49.242,49.31,49.167,49.17,9998.4
+1702487760000,49.167,49.231,49.111,49.205,4328.0
+1702487820000,49.182,49.21,48.945,48.952,16898.4
+1702487880000,48.952,49.13,48.952,49.049,5102.5
+1702487940000,49.042,49.109,49.019,49.074,2874.8
+1702488000000,49.071,49.222,49.034,49.19,7359.2
+1702488060000,49.189,49.3,49.166,49.277,10915.4
+1702488120000,49.277,49.464,49.277,49.431,16167.7
+1702488180000,49.437,49.45,49.362,49.369,7907.0
+1702488240000,49.375,49.449,49.374,49.418,6178.0
+1702488300000,49.419,49.559,49.411,49.483,20203.2
+1702488360000,49.483,49.576,49.483,49.567,16783.1
+1702488420000,49.57,49.58,49.45,49.479,11815.4
+1702488480000,49.484,49.517,49.349,49.399,10909.5
+1702488540000,49.401,49.411,49.225,49.303,6945.7
+1702488600000,49.304,49.425,49.237,49.25,9890.1
+1702488660000,49.249,49.284,49.185,49.238,8082.5
+1702488720000,49.236,49.391,49.224,49.315,4947.3
+1702488780000,49.315,49.342,49.167,49.184,9932.3
+1702488840000,49.179,49.292,49.179,49.223,5291.9
+1702488900000,49.224,49.231,48.994,49.023,15523.0
+1702488960000,49.026,49.208,49.002,49.2,11441.5
+1702489020000,49.202,49.268,49.164,49.195,6018.6
+1702489080000,49.195,49.214,49.144,49.168,1477.6
+1702489140000,49.169,49.198,49.042,49.06,6747.2
+1702489200000,49.061,49.141,49.012,49.087,6207.5
+1702489260000,49.09,49.107,49.05,49.087,3464.4
+1702489320000,49.089,49.11,49.034,49.037,6297.1
+1702489380000,49.036,49.052,49.006,49.014,2823.9
+1702489440000,49.013,49.035,48.961,49.008,13282.9
+1702489500000,49.008,49.045,48.976,49.014,7008.6
+1702489560000,49.015,49.025,48.845,48.855,14447.8
+1702489620000,48.857,48.928,48.669,48.918,25669.0
+1702489680000,48.913,49.231,48.876,49.182,18414.6
+1702489740000,49.173,49.203,49.034,49.065,8320.5
+1702489800000,49.063,49.144,49.027,49.117,7053.7
+1702489860000,49.117,49.117,49.002,49.002,4527.3
+1702489920000,49.013,49.07,49.0,49.021,5726.8
+1702489980000,49.021,49.209,48.99,49.201,10059.4
+1702490040000,49.207,49.38,49.166,49.21,18083.3
+1702490100000,49.21,49.256,49.164,49.252,5613.7
+1702490160000,49.252,49.288,49.216,49.273,3953.5
+1702490220000,49.277,49.279,49.216,49.256,3507.8
+1702490280000,49.252,49.319,49.228,49.284,4538.7
+1702490340000,49.28,49.32,49.241,49.317,3412.9
+1702490400000,49.316,49.369,49.231,49.342,8074.6
+1702490460000,49.336,49.379,49.26,49.26,3931.2
+1702490520000,49.258,49.282,49.193,49.197,3452.1
+1702490580000,49.199,49.295,49.16,49.278,6336.8
+1702490640000,49.279,49.313,49.191,49.291,5478.1
+1702490700000,49.295,49.303,49.17,49.219,5187.4
+1702490760000,49.218,49.275,49.194,49.213,3405.3
+1702490820000,49.211,49.275,49.188,49.199,4400.1
+1702490880000,49.2,49.269,49.2,49.251,3904.1
+1702490940000,49.252,49.258,49.17,49.173,3380.4
+1702491000000,49.173,49.219,49.1,49.211,6795.4
+1702491060000,49.201,49.307,49.191,49.306,3407.7
+1702491120000,49.306,49.406,49.284,49.377,12390.5
+1702491180000,49.374,49.42,49.353,49.399,4804.4
+1702491240000,49.399,49.409,49.381,49.396,3879.9
+1702491300000,49.4,49.415,49.375,49.384,6643.7
+1702491360000,49.385,49.399,49.372,49.383,4175.9
+1702491420000,49.383,49.399,49.371,49.379,13057.7
+1702491480000,49.378,49.409,49.371,49.397,5707.0
+1702491540000,49.397,49.419,49.371,49.388,8780.4
+1702491600000,49.387,49.416,49.372,49.372,4696.1
+1702491660000,49.373,49.376,49.076,49.083,23970.9
+1702491720000,49.087,49.163,49.04,49.15,6567.6
+1702491780000,49.155,49.187,49.056,49.183,4163.3
+1702491840000,49.181,49.2,49.064,49.159,5297.0
+1702491900000,49.156,49.233,49.098,49.098,4945.3
+1702491960000,49.099,49.146,49.073,49.144,3394.5
+1702492020000,49.144,49.234,49.138,49.195,5262.2
+1702492080000,49.199,49.212,49.152,49.152,2880.6
+1702492140000,49.151,49.155,49.004,49.02,8287.6
+1702492200000,49.029,49.056,49.004,49.017,7447.5
+1702492260000,49.017,49.099,49.017,49.09,5033.7
+1702492320000,49.095,49.2,49.025,49.027,5887.9
+1702492380000,49.026,49.115,49.008,49.075,4598.4
+1702492440000,49.08,49.197,49.077,49.187,3297.5
+1702492500000,49.185,49.251,49.146,49.146,3692.4
+1702492560000,49.147,49.333,49.137,49.294,7815.4
+1702492620000,49.294,49.333,49.212,49.23,3945.8
+1702492680000,49.231,49.26,49.182,49.26,2882.4
+1702492740000,49.264,49.295,49.201,49.295,3427.0
+1702492800000,49.293,49.346,49.225,49.309,11741.1
+1702492860000,49.301,49.427,49.293,49.341,5339.4
+1702492920000,49.347,49.377,49.311,49.369,3284.0
+1702492980000,49.368,49.382,49.28,49.315,3439.3
+1702493040000,49.309,49.475,49.267,49.466,5335.6
+1702493100000,49.465,49.528,49.425,49.425,12046.3
+1702493160000,49.437,49.522,49.351,49.512,4967.4
+1702493220000,49.515,49.556,49.476,49.503,5069.7
+1702493280000,49.502,49.585,49.483,49.539,4247.6
+1702493340000,49.547,49.577,49.414,49.43,5078.9
+1702493400000,49.428,49.433,49.209,49.284,7291.4
+1702493460000,49.284,49.351,49.222,49.242,5033.7
+1702493520000,49.238,49.373,49.231,49.332,3277.9
+1702493580000,49.325,49.352,49.273,49.281,2551.8
+1702493640000,49.273,49.375,49.265,49.34,1984.1
+1702493700000,49.344,49.425,49.339,49.339,2858.5
+1702493760000,49.341,49.36,49.226,49.299,3199.2
+1702493820000,49.294,49.345,49.261,49.336,3076.4
+1702493880000,49.332,49.418,49.317,49.361,3085.1
+1702493940000,49.362,49.475,49.362,49.435,6165.2
+1702494000000,49.439,49.907,49.434,49.907,39324.3
+1702494060000,49.878,50.67,49.77,50.185,110931.3
+1702494120000,50.185,50.389,50.115,50.338,47402.8
+1702494180000,50.339,50.96,50.289,50.836,71617.7
+1702494240000,50.834,51.087,50.647,50.656,72548.0
+1702494300000,50.661,50.844,50.562,50.589,31662.8
+1702494360000,50.593,50.609,50.206,50.236,38005.2
+1702494420000,50.239,50.396,50.009,50.246,36460.7
+1702494480000,50.245,50.471,50.163,50.456,17016.9
+1702494540000,50.457,50.486,50.262,50.364,15371.6
+1702494600000,50.362,50.588,50.357,50.434,19123.0
+1702494660000,50.435,50.466,50.361,50.39,9744.2
+1702494720000,50.39,50.423,50.318,50.414,11452.3
+1702494780000,50.412,50.575,50.373,50.466,11349.7
+1702494840000,50.461,50.698,50.36,50.365,37059.0
+1702494900000,50.363,50.458,50.009,50.162,42914.9
+1702494960000,50.164,50.182,49.802,49.922,46741.8
+1702495020000,49.923,50.101,49.923,50.01,20950.5
+1702495080000,49.998,50.069,49.666,49.666,24756.4
+1702495140000,49.669,50.044,49.669,50.01,16967.5
+1702495200000,50.023,50.131,49.99,50.077,12834.5
+1702495260000,50.078,50.43,50.024,50.058,29467.5
+1702495320000,50.058,50.175,50.007,50.107,10981.4
+1702495380000,50.111,50.118,49.998,50.011,9217.5
+1702495440000,50.015,50.11,50.004,50.07,9246.5
+1702495500000,50.072,50.169,50.028,50.162,7891.2
+1702495560000,50.161,50.18,50.093,50.127,3719.4
+1702495620000,50.117,50.198,50.034,50.159,8528.2
+1702495680000,50.159,50.194,50.089,50.11,4525.5
+1702495740000,50.11,50.18,50.053,50.053,17513.4
+1702495800000,50.063,50.188,50.048,50.16,8088.3
+1702495860000,50.167,50.2,50.071,50.162,17028.2
+1702495920000,50.162,50.23,50.067,50.067,17598.6
+1702495980000,50.066,50.24,50.029,50.24,9126.7
+1702496040000,50.24,50.415,50.235,50.349,11779.0
+1702496100000,50.351,50.68,50.351,50.615,26287.1
+1702496160000,50.615,50.805,50.517,50.804,28685.2
+1702496220000,50.795,50.833,50.602,50.82,22434.5
+1702496280000,50.827,50.842,50.637,50.701,16021.7
+1702496340000,50.7,51.18,50.667,50.997,44862.4
+1702496400000,50.998,51.302,50.927,51.124,61548.3
+1702496460000,51.123,51.315,50.833,51.248,37420.4
+1702496520000,51.239,51.279,51.077,51.165,23647.7
+1702496580000,51.177,51.282,51.005,51.2,22102.0
+1702496640000,51.2,51.211,50.971,51.048,20370.1
+1702496700000,51.043,51.245,50.968,51.114,23126.3
+1702496760000,51.113,51.153,51.017,51.088,10375.4
+1702496820000,51.091,51.198,51.025,51.076,38341.2
+1702496880000,51.075,51.123,50.877,50.91,18599.2
+1702496940000,50.909,50.941,50.82,50.848,23606.6
+1702497000000,50.856,51.028,50.81,50.864,27919.9
+1702497060000,50.861,50.948,50.81,50.92,10203.9
+1702497120000,50.918,51.095,50.914,50.95,10873.6
+1702497180000,50.946,51.05,50.906,51.039,8660.1
+1702497240000,51.039,51.142,50.994,51.069,17805.9
+1702497300000,51.065,51.128,50.999,51.029,13330.3
+1702497360000,51.028,51.033,50.897,50.939,10700.3
+1702497420000,50.94,50.943,50.717,50.735,19067.7
+1702497480000,50.744,50.749,50.621,50.643,17797.2
+1702497540000,50.642,50.829,50.642,50.717,15092.3
+1702497600000,50.722,50.917,50.721,50.86,21614.2
+1702497660000,50.86,51.071,50.851,51.053,28386.8
+1702497720000,51.052,51.17,51.0,51.017,35907.8
+1702497780000,51.018,51.033,50.614,50.646,26445.0
+1702497840000,50.639,50.8,50.52,50.768,21002.8
+1702497900000,50.752,50.824,50.61,50.813,9238.7
+1702497960000,50.811,51.129,50.785,51.105,41535.9
+1702498020000,51.105,51.195,51.023,51.052,23842.7
+1702498080000,51.06,51.167,51.06,51.155,9774.6
+1702498140000,51.158,51.17,51.05,51.123,6322.4
+1702498200000,51.122,51.163,51.061,51.078,14873.8
+1702498260000,51.079,51.179,51.056,51.088,9788.8
+1702498320000,51.095,51.095,50.77,50.787,22819.7
+1702498380000,50.786,51.14,50.778,51.04,25546.3
+1702498440000,51.044,51.056,50.67,50.839,36285.2
+1702498500000,50.84,51.199,50.783,51.16,25648.9
+1702498560000,51.16,51.51,51.027,51.06,49392.4
+1702498620000,51.06,51.192,51.019,51.188,11350.7
+1702498680000,51.186,51.304,51.115,51.243,10929.5
+1702498740000,51.241,51.242,51.074,51.091,13201.8
+1702498800000,51.086,51.149,50.76,50.874,35234.6
+1702498860000,50.874,51.121,50.76,50.964,51771.3
+1702498920000,50.96,50.99,50.519,50.707,54016.9
+1702498980000,50.705,51.187,50.636,51.024,40785.1
+1702499040000,51.026,51.042,50.954,50.964,21369.5
+1702499100000,50.961,51.043,50.884,51.019,13770.4
+1702499160000,51.019,51.059,51.0,51.009,5349.5
+1702499220000,51.005,51.021,51.0,51.012,8193.0
+1702499280000,51.012,51.042,51.0,51.035,7115.8
+1702499340000,51.038,51.068,51.0,51.006,4789.4
+1702499400000,51.003,51.031,51.0,51.017,4383.1
+1702499460000,51.015,51.068,51.012,51.021,3158.1
+1702499520000,51.029,51.179,50.974,50.984,14975.8
+1702499580000,50.981,51.215,50.916,51.107,16885.8
+1702499640000,51.1,51.181,51.065,51.15,6294.5
+1702499700000,51.147,51.555,51.129,51.456,64600.1
+1702499760000,51.452,51.588,51.311,51.558,37859.5
+1702499820000,51.558,51.615,51.36,51.385,21242.0
+1702499880000,51.392,51.551,51.348,51.433,19547.8
+1702499940000,51.433,51.54,51.403,51.532,11333.7
+1702500000000,51.517,51.666,51.49,51.508,17846.6
+1702500060000,51.508,51.511,51.22,51.313,16775.2
+1702500120000,51.327,51.38,51.254,51.345,10440.4
+1702500180000,51.357,51.4,51.257,51.382,11941.0
+1702500240000,51.38,51.38,51.221,51.341,12738.7
+1702500300000,51.34,51.34,51.093,51.199,20685.3
+1702500360000,51.203,51.263,51.087,51.172,20630.8
+1702500420000,51.175,51.225,51.11,51.174,8354.8
+1702500480000,51.174,51.365,51.166,51.253,8842.3
+1702500540000,51.246,51.263,51.131,51.131,2468.5
+1702500600000,51.137,51.205,51.137,51.199,2978.6
+1702500660000,51.196,51.235,51.14,51.235,3126.2
+1702500720000,51.237,51.365,51.213,51.364,6811.6
+1702500780000,51.364,51.439,51.347,51.359,7026.9
+1702500840000,51.358,51.42,51.348,51.419,3495.1
+1702500900000,51.418,51.485,51.322,51.322,10703.0
+1702500960000,51.324,51.4,51.304,51.371,2890.2
+1702501020000,51.374,51.399,51.303,51.306,2473.4
+1702501080000,51.306,51.4,51.293,51.374,10723.2
+1702501140000,51.371,51.399,51.347,51.37,2847.7
+1702501200000,51.364,51.5,51.339,51.452,5753.9
+1702501260000,51.451,51.457,51.258,51.341,5965.2
+1702501320000,51.34,51.359,51.258,51.258,4263.2
+1702501380000,51.262,51.327,51.21,51.231,7710.8
+1702501440000,51.228,51.318,51.161,51.179,5975.6
+1702501500000,51.18,51.2,51.013,51.172,11964.9
+1702501560000,51.17,51.259,51.13,51.139,5127.5
+1702501620000,51.141,51.267,51.091,51.182,21121.9
+1702501680000,51.182,51.231,51.101,51.104,4197.4
+1702501740000,51.1,51.111,51.003,51.003,9404.5
+1702501800000,51.01,51.053,50.897,51.015,15757.3
+1702501860000,51.014,51.054,50.973,51.05,7272.2
+1702501920000,51.051,51.085,51.013,51.035,2760.4
+1702501980000,51.036,51.106,51.004,51.104,3184.1
+1702502040000,51.104,51.228,51.086,51.139,8095.4
+1702502100000,51.139,51.235,51.113,51.22,3296.1
+1702502160000,51.22,51.244,51.16,51.173,2634.0
+1702502220000,51.175,51.183,51.018,51.03,7140.6
+1702502280000,51.028,51.064,51.012,51.032,4178.5
+1702502340000,51.031,51.039,50.923,50.948,8201.8
+1702502400000,50.946,50.985,50.79,50.887,15058.7
+1702502460000,50.888,51.068,50.853,51.017,7310.2
+1702502520000,51.019,51.205,50.991,51.205,6718.5
+1702502580000,51.205,51.255,51.103,51.112,10840.1
+1702502640000,51.11,51.151,51.065,51.092,3893.2
+1702502700000,51.09,51.268,51.09,51.263,8473.4
+1702502760000,51.264,51.279,51.21,51.253,5549.4
+1702502820000,51.252,51.302,51.215,51.215,3552.1
+1702502880000,51.215,51.389,51.208,51.389,7576.6
+1702502940000,51.388,51.453,51.334,51.401,5716.4
+1702503000000,51.402,51.559,51.399,51.541,14974.4
+1702503060000,51.538,51.634,51.451,51.59,17229.0
+1702503120000,51.593,51.602,51.48,51.484,2535.3
+1702503180000,51.485,51.502,51.428,51.436,5357.8
+1702503240000,51.435,51.472,51.201,51.272,18938.9
+1702503300000,51.271,51.35,51.234,51.283,7367.0
+1702503360000,51.277,51.29,51.2,51.252,8738.7
+1702503420000,51.251,51.269,51.189,51.252,3504.6
+1702503480000,51.252,51.414,51.231,51.392,3582.2
+1702503540000,51.392,51.49,51.363,51.46,4939.1
+1702503600000,51.45,51.536,51.431,51.497,5349.0
+1702503660000,51.494,51.555,51.3,51.327,15789.3
+1702503720000,51.327,51.444,51.312,51.444,4278.1
+1702503780000,51.448,51.579,51.434,51.479,10022.6
+1702503840000,51.478,51.553,51.455,51.535,6962.5
+1702503900000,51.529,51.759,51.524,51.754,21315.1
+1702503960000,51.756,51.786,51.729,51.741,8503.8
+1702504020000,51.741,51.808,51.684,51.684,13469.6
+1702504080000,51.682,51.718,51.584,51.637,9332.8
+1702504140000,51.638,51.885,51.562,51.567,27696.9
+1702504200000,51.563,51.591,51.348,51.362,12001.5
+1702504260000,51.365,51.475,51.365,51.395,5322.7
+1702504320000,51.393,51.459,51.338,51.459,7946.0
+1702504380000,51.451,51.835,51.414,51.786,20806.1
+1702504440000,51.781,52.072,51.723,52.02,32009.5
+1702504500000,52.018,52.018,51.815,51.879,24669.4
+1702504560000,51.875,52.07,51.874,51.987,9288.0
+1702504620000,51.987,52.02,51.89,51.937,14480.8
+1702504680000,51.94,52.015,51.85,51.888,20236.1
+1702504740000,51.888,51.983,51.851,51.877,17672.6
+1702504800000,51.876,52.025,51.801,52.02,20295.5
+1702504860000,52.019,52.114,51.943,52.103,16676.6
+1702504920000,52.099,52.118,51.893,51.893,7673.4
+1702504980000,51.891,51.952,51.812,51.952,9148.7
+1702505040000,51.952,52.035,51.914,52.005,9180.0
+1702505100000,52.001,52.106,51.935,51.937,7789.4
+1702505160000,51.937,52.176,51.909,52.146,16551.2
+1702505220000,52.141,52.29,52.112,52.243,21620.7
+1702505280000,52.243,52.265,52.047,52.152,14189.5
+1702505340000,52.157,52.16,52.041,52.113,6068.0
+1702505400000,52.123,52.286,52.095,52.176,16864.4
+1702505460000,52.171,52.28,52.151,52.201,11884.9
+1702505520000,52.201,52.233,52.172,52.226,4397.4
+1702505580000,52.221,52.439,52.191,52.381,23152.1
+1702505640000,52.383,52.43,52.306,52.401,11554.4
+1702505700000,52.4,52.475,52.302,52.442,12061.4
+1702505760000,52.431,52.444,52.135,52.152,18197.7
+1702505820000,52.151,52.176,52.006,52.106,11790.2
+1702505880000,52.105,52.26,52.093,52.22,8036.2
+1702505940000,52.218,52.349,52.181,52.345,5858.6
+1702506000000,52.341,52.395,52.181,52.303,15745.1
+1702506060000,52.303,52.303,52.045,52.062,10634.9
+1702506120000,52.061,52.124,52.003,52.07,9480.4
+1702506180000,52.07,52.109,52.028,52.056,6775.0
+1702506240000,52.053,52.092,52.002,52.033,4650.8
+1702506300000,52.031,52.148,51.965,51.988,15444.2
+1702506360000,51.989,52.036,51.936,51.947,6271.0
+1702506420000,51.95,52.075,51.888,52.046,8945.0
+1702506480000,52.047,52.086,52.003,52.023,5063.7
+1702506540000,52.01,52.021,51.844,51.904,16114.5
+1702506600000,51.908,51.939,51.575,51.746,22746.0
+1702506660000,51.746,51.885,51.71,51.711,13647.5
+1702506720000,51.713,51.713,51.438,51.467,21292.7
+1702506780000,51.467,51.617,51.461,51.616,9621.5
+1702506840000,51.616,51.739,51.582,51.695,7394.5
+1702506900000,51.684,51.708,51.613,51.634,3645.2
+1702506960000,51.634,51.649,51.597,51.6,3511.7
+1702507020000,51.6,51.609,51.556,51.595,2931.4
+1702507080000,51.594,51.595,51.447,51.448,7839.2
+1702507140000,51.447,51.48,51.34,51.409,14821.1
+1702507200000,51.413,51.534,51.363,51.383,7278.0
+1702507260000,51.384,51.426,51.369,51.397,3099.3
+1702507320000,51.397,51.41,51.357,51.358,1480.9
+1702507380000,51.357,51.365,51.291,51.292,6986.6
+1702507440000,51.291,51.301,51.211,51.237,6750.0
+1702507500000,51.235,51.396,51.23,51.385,10157.9
+1702507560000,51.384,51.499,51.375,51.457,12642.5
+1702507620000,51.46,51.534,51.46,51.52,4941.1
+1702507680000,51.519,51.531,51.444,51.446,4656.5
+1702507740000,51.448,51.452,51.26,51.328,6487.6
+1702507800000,51.334,51.477,51.334,51.421,6694.2
+1702507860000,51.42,51.42,51.271,51.302,5696.6
+1702507920000,51.307,51.319,51.272,51.295,2166.8
+1702507980000,51.295,51.405,51.295,51.376,4517.4
+1702508040000,51.375,51.377,51.319,51.325,2103.0
+1702508100000,51.327,51.327,51.149,51.228,16292.1
+1702508160000,51.227,51.344,51.213,51.26,3528.7
+1702508220000,51.258,51.305,51.243,51.28,2899.6
+1702508280000,51.28,51.31,51.235,51.241,2621.3
+1702508340000,51.244,51.269,51.202,51.237,3272.3
+1702508400000,51.234,51.437,51.234,51.346,5379.8
+1702508460000,51.344,51.365,51.26,51.267,4527.3
+1702508520000,51.267,51.327,51.244,51.31,5697.0
+1702508580000,51.308,51.475,51.293,51.409,7426.3
+1702508640000,51.406,51.46,51.347,51.348,4215.2
+1702508700000,51.348,51.438,51.348,51.384,5025.1
+1702508760000,51.388,51.479,51.361,51.373,5520.8
+1702508820000,51.371,51.415,51.352,51.366,4267.0
+1702508880000,51.366,51.405,51.319,51.334,2709.6
+1702508940000,51.327,51.379,51.295,51.351,6001.6
+1702509000000,51.349,51.4,51.34,51.383,1933.0
+1702509060000,51.381,51.418,51.346,51.346,4347.0
+1702509120000,51.347,51.449,51.338,51.414,5807.2
+1702509180000,51.414,51.431,51.364,51.398,1862.2
+1702509240000,51.397,51.397,51.352,51.369,4958.4
+1702509300000,51.368,51.493,51.368,51.462,8690.1
+1702509360000,51.466,51.478,51.349,51.39,4600.8
+1702509420000,51.391,51.391,51.113,51.22,12125.9
+1702509480000,51.22,51.25,51.127,51.14,10090.8
+1702509540000,51.143,51.272,51.125,51.229,5183.7
+1702509600000,51.228,51.228,51.11,51.115,9119.6
+1702509660000,51.118,51.204,50.849,50.995,32001.5
+1702509720000,51.001,51.054,50.985,50.987,5818.3
+1702509780000,50.989,51.071,50.988,51.035,3951.5
+1702509840000,51.036,51.059,50.962,50.99,6226.9
+1702509900000,50.996,51.092,50.995,51.038,6452.2
+1702509960000,51.039,51.11,51.039,51.074,4359.4
+1702510020000,51.082,51.19,51.046,51.084,19894.7
+1702510080000,51.083,51.12,51.015,51.044,6927.5
+1702510140000,51.045,51.18,51.039,51.11,6855.4
+1702510200000,51.112,51.128,50.946,51.011,14123.1
+1702510260000,51.004,51.069,50.947,51.052,6065.0
+1702510320000,51.048,51.048,50.951,50.951,4196.8
+1702510380000,50.955,50.996,50.903,50.907,4890.5
+1702510440000,50.908,50.93,50.859,50.915,7028.8
+1702510500000,50.914,50.915,50.718,50.81,15882.4
+1702510560000,50.807,50.869,50.763,50.824,8804.5
+1702510620000,50.824,50.831,50.734,50.759,8228.7
+1702510680000,50.76,50.855,50.717,50.808,12282.9
+1702510740000,50.806,50.884,50.781,50.858,6170.3
+1702510800000,50.858,50.875,50.781,50.796,6117.6
+1702510860000,50.798,50.8,50.661,50.685,10440.9
+1702510920000,50.692,50.725,50.64,50.692,6181.2
+1702510980000,50.693,50.716,50.6,50.642,6693.7
+1702511040000,50.644,50.654,50.556,50.574,10705.3
+1702511100000,50.569,50.712,50.563,50.706,9258.3
+1702511160000,50.712,50.792,50.707,50.76,5894.5
+1702511220000,50.761,50.883,50.755,50.854,9433.5
+1702511280000,50.855,50.93,50.844,50.863,11727.3
+1702511340000,50.863,50.915,50.671,50.72,10793.5
+1702511400000,50.719,50.9,50.691,50.9,6267.4
+1702511460000,50.897,50.907,50.755,50.808,10502.0
+1702511520000,50.807,50.859,50.792,50.817,3761.2
+1702511580000,50.826,50.866,50.824,50.841,1701.8
+1702511640000,50.845,50.849,50.755,50.776,4025.6
+1702511700000,50.787,50.832,50.781,50.829,2329.7
+1702511760000,50.827,50.876,50.815,50.815,3378.4
+1702511820000,50.822,50.849,50.781,50.827,3641.6
+1702511880000,50.827,50.854,50.768,50.774,2965.1
+1702511940000,50.778,50.842,50.771,50.836,2480.9
+1702512000000,50.839,50.989,50.833,50.955,8205.7
+1702512060000,50.953,51.005,50.813,50.813,12735.4
+1702512120000,50.814,50.894,50.75,50.788,7606.1
+1702512180000,50.791,50.808,50.701,50.703,6086.3
+1702512240000,50.706,50.716,50.629,50.648,8191.1
+1702512300000,50.657,50.856,50.62,50.856,14973.6
+1702512360000,50.847,51.08,50.827,50.969,17637.1
+1702512420000,50.977,51.133,50.941,50.972,15019.4
+1702512480000,50.97,51.11,50.968,51.059,8052.2
+1702512540000,51.058,51.132,50.987,51.076,10686.4
+1702512600000,51.088,51.123,51.011,51.025,5611.6
+1702512660000,51.023,51.136,51.023,51.053,8321.9
+1702512720000,51.048,51.169,51.03,51.143,6542.6
+1702512780000,51.139,51.17,51.058,51.083,7393.4
+1702512840000,51.079,51.3,51.07,51.246,11419.7
+1702512900000,51.245,51.35,51.191,51.267,10837.2
+1702512960000,51.273,51.379,51.241,51.372,10360.1
+1702513020000,51.37,51.61,51.327,51.601,28947.4
+1702513080000,51.595,51.976,51.586,51.839,32363.4
+1702513140000,51.838,51.838,51.686,51.815,12062.4
+1702513200000,51.81,51.81,51.562,51.77,13573.3
+1702513260000,51.771,51.829,51.601,51.62,13222.4
+1702513320000,51.619,51.641,51.502,51.563,18340.8
+1702513380000,51.562,51.59,51.375,51.379,12232.1
+1702513440000,51.38,51.483,51.305,51.483,13654.2
+1702513500000,51.482,51.845,51.465,51.807,28524.8
+1702513560000,51.805,51.879,51.641,51.681,14076.2
+1702513620000,51.681,51.765,51.607,51.651,10390.7
+1702513680000,51.644,51.672,51.524,51.532,5854.0
+1702513740000,51.539,51.819,51.539,51.811,18511.9
+1702513800000,51.812,51.88,51.646,51.789,15561.9
+1702513860000,51.8,51.944,51.753,51.908,13718.9
+1702513920000,51.907,52.296,51.901,52.283,30361.0
+1702513980000,52.283,52.497,52.185,52.433,33261.9
+1702514040000,52.433,52.492,52.225,52.461,28244.4
+1702514100000,52.461,52.499,52.159,52.483,38809.3
+1702514160000,52.487,52.586,52.238,52.321,44657.4
+1702514220000,52.321,52.437,52.256,52.337,16756.4
+1702514280000,52.341,52.424,52.311,52.381,10083.2
+1702514340000,52.375,52.416,52.276,52.3,16676.8
+1702514400000,52.306,52.35,52.17,52.178,15331.5
+1702514460000,52.182,52.192,51.947,52.047,31676.2
+1702514520000,52.047,52.163,52.025,52.131,9332.5
+1702514580000,52.14,52.14,52.03,52.096,7646.1
+1702514640000,52.094,52.13,51.874,51.883,16959.2
+1702514700000,51.884,52.112,51.853,52.042,13043.1
+1702514760000,52.044,52.131,52.018,52.118,7383.8
+1702514820000,52.117,52.153,52.059,52.141,6918.7
+1702514880000,52.142,52.594,52.13,52.541,32238.7
+1702514940000,52.539,52.695,52.274,52.348,23495.0
+1702515000000,52.356,52.596,52.315,52.596,15402.7
+1702515060000,52.596,53.277,52.584,53.226,75371.3
+1702515120000,53.226,53.5,53.19,53.403,55611.3
+1702515180000,53.409,53.479,53.279,53.317,25183.2
+1702515240000,53.318,54.275,53.316,54.0,80200.3
+1702515300000,53.997,54.432,53.8,54.19,96022.2
+1702515360000,54.203,54.233,54.02,54.197,37930.6
+1702515420000,54.187,54.368,54.119,54.286,30961.7
+1702515480000,54.272,54.323,54.019,54.035,26740.7
+1702515540000,54.037,54.25,54.027,54.052,27670.6
+1702515600000,54.045,54.2,54.04,54.195,20539.6
+1702515660000,54.194,54.257,54.096,54.236,17361.5
+1702515720000,54.236,55.0,54.209,54.912,78655.5
+1702515780000,54.921,54.986,54.675,54.711,56360.4
+1702515840000,54.712,54.829,54.551,54.763,31446.0
+1702515900000,54.768,54.987,54.648,54.956,26882.7
+1702515960000,54.958,55.0,54.579,54.631,49046.0
+1702516020000,54.63,55.0,54.559,54.916,39674.9
+1702516080000,54.911,55.054,54.678,55.025,54580.9
+1702516140000,55.021,55.097,54.756,54.797,45259.1
+1702516200000,54.793,54.843,54.5,54.666,32331.3
+1702516260000,54.656,54.769,54.617,54.714,14355.3
+1702516320000,54.718,55.035,54.648,55.015,25669.7
+1702516380000,55.014,55.526,54.976,55.398,87808.0
+1702516440000,55.415,55.64,55.196,55.274,45685.3
+1702516500000,55.275,55.349,54.785,54.857,38230.3
+1702516560000,54.867,55.075,54.711,54.936,41419.9
+1702516620000,54.936,54.936,54.67,54.729,23919.3
+1702516680000,54.73,54.829,54.667,54.714,22671.5
+1702516740000,54.722,54.723,54.281,54.304,44277.6
+1702516800000,54.313,54.488,54.31,54.383,23549.2
+1702516860000,54.383,54.418,53.757,53.805,102751.2
+1702516920000,53.801,53.897,53.754,53.825,30537.2
+1702516980000,53.824,54.074,53.755,53.972,30362.7
+1702517040000,53.972,54.045,53.809,53.852,24647.5
+1702517100000,53.848,53.899,53.564,53.831,34354.7
+1702517160000,53.832,53.966,53.719,53.87,25524.7
+1702517220000,53.868,53.868,53.747,53.763,12152.0
+1702517280000,53.763,53.915,53.736,53.914,11623.4
+1702517340000,53.914,53.987,53.874,53.986,15936.8
+1702517400000,53.984,54.099,53.872,54.031,24488.5
+1702517460000,54.03,54.125,54.002,54.028,14897.9
+1702517520000,54.029,54.189,54.006,54.057,11637.2
+1702517580000,54.059,54.3,54.051,54.207,35754.0
+1702517640000,54.212,54.212,53.948,54.085,21002.2
+1702517700000,54.086,54.126,53.776,53.781,16801.6
+1702517760000,53.782,53.874,53.558,53.874,40806.0
+1702517820000,53.868,53.87,53.24,53.583,62828.5
+1702517880000,53.583,53.669,53.544,53.544,19563.4
+1702517940000,53.547,53.675,53.418,53.458,8335.2
+1702518000000,53.448,53.492,53.361,53.485,16982.5
+1702518060000,53.489,53.489,53.262,53.396,13476.3
+1702518120000,53.396,53.399,53.243,53.258,20920.9
+1702518180000,53.257,53.385,53.251,53.383,14755.8
+1702518240000,53.384,53.541,53.308,53.353,15477.7
+1702518300000,53.353,53.48,53.087,53.472,43856.4
+1702518360000,53.471,53.579,53.341,53.494,29733.7
+1702518420000,53.498,53.567,53.431,53.559,15271.3
+1702518480000,53.545,53.685,53.428,53.637,25831.6
+1702518540000,53.638,53.98,53.623,53.731,33257.7
+1702518600000,53.731,53.865,53.622,53.795,13755.3
+1702518660000,53.8,53.828,53.68,53.73,10844.2
+1702518720000,53.731,53.8,53.7,53.756,7369.7
+1702518780000,53.751,53.782,53.6,53.62,8060.4
+1702518840000,53.621,53.658,53.529,53.548,8669.9
+1702518900000,53.549,53.768,53.548,53.748,6190.6
+1702518960000,53.746,53.825,53.7,53.769,12356.5
+1702519020000,53.775,53.775,53.557,53.599,10645.3
+1702519080000,53.592,53.64,53.501,53.64,7478.1
+1702519140000,53.644,53.762,53.624,53.762,5998.9
+1702519200000,53.762,53.769,53.52,53.52,10345.2
+1702519260000,53.521,53.536,53.364,53.4,14094.0
+1702519320000,53.403,53.69,53.365,53.636,15658.9
+1702519380000,53.636,54.235,53.621,54.055,77163.4
+1702519440000,54.059,54.144,53.773,54.049,43997.4
+1702519500000,54.044,54.07,53.944,53.971,15113.0
+1702519560000,53.971,54.064,53.96,53.974,8651.9
+1702519620000,53.977,54.075,53.917,54.074,12240.3
+1702519680000,54.073,54.826,54.037,54.752,65900.4
+1702519740000,54.749,54.864,54.51,54.582,38491.6
+1702519800000,54.581,54.71,54.495,54.495,18851.1
+1702519860000,54.494,54.647,54.475,54.644,16742.9
+1702519920000,54.641,54.96,54.617,54.816,35089.1
+1702519980000,54.817,55.0,54.799,54.961,22860.1
+1702520040000,54.961,55.004,54.765,54.916,34328.6
+1702520100000,54.917,54.967,54.875,54.936,15090.0
+1702520160000,54.936,56.189,54.864,56.073,193308.8
+1702520220000,56.074,56.936,56.001,56.672,138346.1
+1702520280000,56.672,57.1,56.167,56.397,174321.7
+1702520340000,56.397,56.66,56.0,56.527,80396.3
+1702520400000,56.532,56.585,56.18,56.346,49374.3
+1702520460000,56.342,57.0,56.166,56.928,273726.1
+1702520520000,56.933,57.0,56.761,56.901,149981.1
+1702520580000,56.897,57.689,56.829,57.527,129714.1
+1702520640000,57.531,57.8,57.241,57.255,90224.4
+1702520700000,57.255,57.303,56.579,56.906,78737.1
+1702520760000,56.908,57.146,56.871,56.897,49619.5
+1702520820000,56.898,57.054,56.687,56.791,48919.2
+1702520880000,56.799,56.879,56.585,56.692,28958.6
+1702520940000,56.688,56.837,56.623,56.67,18393.1
+1702521000000,56.67,56.799,56.29,56.433,51366.0
+1702521060000,56.443,56.668,56.394,56.628,26344.3
+1702521120000,56.628,56.821,56.528,56.799,25612.6
+1702521180000,56.798,56.957,56.401,56.482,25882.4
+1702521240000,56.482,56.55,56.35,56.422,27328.6
+1702521300000,56.422,56.66,56.397,56.559,15154.5
+1702521360000,56.557,56.589,56.43,56.54,11753.6
+1702521420000,56.533,56.533,56.373,56.388,14588.3
+1702521480000,56.389,56.424,56.322,56.369,13566.6
+1702521540000,56.369,56.446,56.322,56.446,6881.7
+1702521600000,56.445,56.59,56.422,56.505,17911.5
+1702521660000,56.505,56.515,56.326,56.364,12898.4
+1702521720000,56.364,56.384,55.809,56.01,61080.6
+1702521780000,56.01,56.074,55.824,55.973,25426.7
+1702521840000,55.957,56.0,55.718,55.752,21475.1
+1702521900000,55.747,55.986,55.722,55.83,17125.1
+1702521960000,55.831,55.885,55.709,55.711,13365.9
+1702522020000,55.712,55.9,55.532,55.9,36021.6
+1702522080000,55.896,55.896,55.724,55.771,11734.8
+1702522140000,55.77,55.789,55.581,55.587,13722.5
+1702522200000,55.59,55.845,55.59,55.808,10393.3
+1702522260000,55.807,55.816,55.583,55.657,10564.7
+1702522320000,55.655,55.668,55.342,55.542,23312.2
+1702522380000,55.542,55.625,55.399,55.431,20974.7
+1702522440000,55.426,55.448,55.136,55.169,32078.9
+1702522500000,55.16,55.48,55.112,55.139,40625.5
+1702522560000,55.133,55.31,55.042,55.226,18464.1
+1702522620000,55.218,55.248,55.134,55.19,10026.6
+1702522680000,55.186,55.378,55.122,55.25,17233.5
+1702522740000,55.25,55.355,55.233,55.355,9680.4
+1702522800000,55.355,56.013,55.283,55.991,48672.2
+1702522860000,55.992,56.093,55.711,55.711,31936.9
+1702522920000,55.715,56.01,55.715,55.901,27232.2
+1702522980000,55.901,56.228,55.73,56.173,25216.9
+1702523040000,56.172,56.33,56.068,56.206,24659.8
+1702523100000,56.208,56.32,55.968,56.243,21349.3
+1702523160000,56.243,56.433,56.105,56.234,19502.9
+1702523220000,56.237,56.357,56.125,56.311,14001.7
+1702523280000,56.315,56.318,56.101,56.275,10648.2
+1702523340000,56.269,56.404,56.169,56.351,17633.3
+1702523400000,56.359,56.412,56.22,56.294,11547.7
+1702523460000,56.29,56.363,56.192,56.289,11324.9
+1702523520000,56.289,56.406,56.128,56.159,22025.9
+1702523580000,56.157,56.175,55.968,55.993,22303.1
+1702523640000,55.999,56.196,55.999,56.196,13605.6
+1702523700000,56.196,56.26,56.1,56.109,11751.6
+1702523760000,56.105,56.126,55.684,55.76,26924.4
+1702523820000,55.759,55.894,54.443,54.664,214934.9
+1702523880000,54.674,54.872,54.2,54.516,119099.2
+1702523940000,54.51,54.938,54.468,54.772,59496.5
+1702524000000,54.772,54.845,54.4,54.467,41261.6
+1702524060000,54.476,54.778,54.4,54.565,32378.0
+1702524120000,54.567,54.683,54.36,54.374,32023.7
+1702524180000,54.38,54.6,54.271,54.573,31036.8
+1702524240000,54.572,54.593,54.331,54.43,14083.7
+1702524300000,54.431,54.707,54.402,54.707,14423.2
+1702524360000,54.705,54.787,54.52,54.758,19074.8
+1702524420000,54.751,54.775,54.63,54.665,9539.4
+1702524480000,54.666,54.686,54.582,54.588,6361.1
+1702524540000,54.591,54.692,54.582,54.686,7306.1
+1702524600000,54.688,54.7,54.604,54.685,13107.9
+1702524660000,54.685,55.095,54.644,55.092,28718.1
+1702524720000,55.091,55.268,55.017,55.195,25292.9
+1702524780000,55.195,55.195,54.868,54.959,20097.4
+1702524840000,54.956,54.991,54.77,54.99,12113.3
+1702524900000,54.985,55.184,54.917,55.047,13154.2
+1702524960000,55.045,55.102,54.967,54.986,13637.9
+1702525020000,54.988,55.0,54.792,55.0,15722.6
+1702525080000,54.999,54.999,54.848,54.904,11066.9
+1702525140000,54.903,55.144,54.843,55.122,15386.4
+1702525200000,55.127,55.241,55.022,55.219,9078.4
+1702525260000,55.219,55.239,55.123,55.206,10485.5
+1702525320000,55.206,55.226,54.866,54.88,9954.7
+1702525380000,54.885,54.913,54.662,54.708,13691.3
+1702525440000,54.71,54.792,54.146,54.689,72463.8
+1702525500000,54.69,54.885,54.644,54.746,16844.0
+1702525560000,54.757,54.773,54.501,54.747,14682.5
+1702525620000,54.745,54.932,54.714,54.912,22063.7
+1702525680000,54.912,54.933,54.815,54.906,9183.0
+1702525740000,54.905,54.949,54.795,54.834,9490.1
+1702525800000,54.83,54.97,54.622,54.66,10582.4
+1702525860000,54.667,55.083,54.635,55.037,13911.4
+1702525920000,55.038,55.109,54.95,55.107,13006.4
+1702525980000,55.109,55.109,54.934,55.078,9740.4
+1702526040000,55.08,55.106,54.925,54.93,7002.9
+1702526100000,54.939,55.065,54.88,55.06,4507.9
+1702526160000,55.059,55.087,54.868,54.868,7443.7
+1702526220000,54.868,54.974,54.847,54.871,7762.9
+1702526280000,54.874,55.058,54.874,55.001,8210.1
+1702526340000,54.997,55.064,54.935,55.014,6527.7
+1702526400000,55.014,55.055,54.873,54.877,8221.0
+1702526460000,54.88,55.003,54.748,54.951,19746.1
+1702526520000,54.951,55.032,54.827,54.879,6056.8
+1702526580000,54.879,54.922,54.719,54.734,11272.5
+1702526640000,54.735,54.78,54.4,54.56,34894.8
+1702526700000,54.566,54.76,54.438,54.551,18216.1
+1702526760000,54.552,54.881,54.525,54.85,26232.7
+1702526820000,54.85,55.05,54.79,55.02,29680.1
+1702526880000,55.019,55.214,55.008,55.168,16126.7
+1702526940000,55.168,55.198,54.94,54.983,16840.1
+1702527000000,54.995,55.169,54.93,55.083,24844.3
+1702527060000,55.073,55.246,55.033,55.16,9916.7
+1702527120000,55.163,55.229,55.084,55.221,6263.4
+1702527180000,55.22,55.265,55.134,55.148,6893.6
+1702527240000,55.146,55.185,55.054,55.1,6314.0
+1702527300000,55.094,55.111,54.92,55.1,12343.8
+1702527360000,55.094,55.492,55.031,55.399,23774.1
+1702527420000,55.399,55.413,55.155,55.155,14307.2
+1702527480000,55.155,55.288,55.085,55.154,10909.9
+1702527540000,55.149,55.291,55.144,55.163,7498.2
+1702527600000,55.161,55.17,55.035,55.039,7936.9
+1702527660000,55.047,55.129,54.94,55.12,9837.4
+1702527720000,55.113,55.323,55.105,55.262,10053.3
+1702527780000,55.261,55.262,55.077,55.102,4127.5
+1702527840000,55.1,55.2,54.948,54.958,17198.8
+1702527900000,54.959,54.994,54.79,54.941,25660.8
+1702527960000,54.942,54.981,54.818,54.958,7241.0
+1702528020000,54.959,54.967,54.785,54.91,14353.1
+1702528080000,54.914,54.999,54.75,54.833,7527.1
+1702528140000,54.834,54.873,54.77,54.869,6057.5
+1702528200000,54.868,54.962,54.662,54.665,8778.3
+1702528260000,54.666,54.711,54.569,54.607,13859.8
+1702528320000,54.603,54.87,54.597,54.852,14338.6
+1702528380000,54.856,55.008,54.841,54.866,9523.5
+1702528440000,54.866,54.889,54.634,54.639,6813.0
+1702528500000,54.64,54.747,54.59,54.711,7174.5
+1702528560000,54.712,54.816,54.68,54.772,5805.5
+1702528620000,54.773,54.82,54.625,54.639,13974.4
+1702528680000,54.639,54.744,54.618,54.697,11084.0
+1702528740000,54.697,54.7,54.562,54.603,16068.9
+1702528800000,54.602,54.625,54.485,54.509,14588.1
+1702528860000,54.514,54.589,54.443,54.562,21836.2
+1702528920000,54.557,54.645,54.47,54.532,19612.6
+1702528980000,54.53,54.689,54.473,54.672,7274.8
+1702529040000,54.67,54.682,54.54,54.591,4883.6
+1702529100000,54.591,54.621,54.535,54.556,5339.8
+1702529160000,54.56,54.586,54.401,54.42,9532.6
+1702529220000,54.436,54.457,53.999,54.028,83324.2
+1702529280000,54.04,54.257,53.565,54.175,103393.3
+1702529340000,54.181,54.185,53.957,54.047,19408.2
+1702529400000,54.042,54.166,53.941,54.002,23922.5
+1702529460000,54.001,54.098,53.89,53.952,21010.7
+1702529520000,53.954,54.0,53.713,53.886,26562.5
+1702529580000,53.885,53.977,53.838,53.953,12865.9
+1702529640000,53.948,53.975,53.881,53.97,16046.8
+1702529700000,53.967,54.06,53.881,53.929,16946.4
+1702529760000,53.933,53.973,53.881,53.945,6880.2
+1702529820000,53.953,54.008,53.915,53.967,7595.9
+1702529880000,53.966,53.969,53.748,53.803,14721.2
+1702529940000,53.81,53.96,53.74,53.768,17951.9
+1702530000000,53.773,54.039,53.71,53.898,23831.4
+1702530060000,53.896,53.917,53.588,53.791,24798.2
+1702530120000,53.791,53.995,53.766,53.923,14461.8
+1702530180000,53.927,54.034,53.899,54.029,10939.1
+1702530240000,54.025,54.058,53.93,54.024,10814.0
+1702530300000,54.023,54.121,53.96,54.051,14979.8
+1702530360000,54.052,54.101,53.975,53.985,8546.1
+1702530420000,53.984,54.092,53.877,53.886,13758.9
+1702530480000,53.886,54.072,53.878,54.072,7421.5
+1702530540000,54.072,54.273,54.062,54.203,20571.3
+1702530600000,54.203,54.29,54.118,54.2,18109.6
+1702530660000,54.201,54.345,54.175,54.24,23233.6
+1702530720000,54.239,54.334,54.19,54.236,12400.8
+1702530780000,54.236,54.285,54.15,54.165,7069.7
+1702530840000,54.172,54.182,54.111,54.145,5506.6
+1702530900000,54.152,54.37,54.103,54.332,9118.6
+1702530960000,54.33,54.43,54.269,54.394,15462.9
+1702531020000,54.393,54.487,54.352,54.413,9861.1
+1702531080000,54.415,54.417,54.218,54.231,9180.3
+1702531140000,54.235,54.34,54.207,54.252,6344.3
+1702531200000,54.247,54.322,54.099,54.134,5472.1
+1702531260000,54.132,54.298,54.132,54.259,6673.6
+1702531320000,54.258,54.298,54.237,54.275,4026.6
+1702531380000,54.27,54.377,54.232,54.373,8087.7
+1702531440000,54.366,54.371,54.277,54.281,7011.7
+1702531500000,54.279,54.364,54.175,54.36,6397.4
+1702531560000,54.358,54.505,54.35,54.478,9702.3
+1702531620000,54.482,54.54,54.445,54.534,7120.6
+1702531680000,54.535,54.54,54.375,54.49,9760.7
+1702531740000,54.488,54.529,54.439,54.485,7268.9
+1702531800000,54.485,54.811,54.48,54.54,29454.1
+1702531860000,54.545,54.587,54.428,54.536,12677.5
+1702531920000,54.535,54.708,54.524,54.638,11483.4
+1702531980000,54.639,54.737,54.561,54.704,8368.6
+1702532040000,54.704,54.914,54.681,54.857,22650.5
+1702532100000,54.846,54.899,54.689,54.795,13049.2
+1702532160000,54.793,54.793,54.555,54.627,7632.9
+1702532220000,54.626,54.69,54.435,54.643,10797.4
+1702532280000,54.64,54.695,54.565,54.66,7690.0
+1702532340000,54.648,54.648,54.338,54.484,17976.5
+1702532400000,54.486,54.538,54.211,54.219,17758.7
+1702532460000,54.218,54.385,54.132,54.215,16964.1
+1702532520000,54.205,54.281,53.939,53.958,20336.5
+1702532580000,53.958,54.019,53.834,53.905,28316.8
+1702532640000,53.907,54.02,53.891,53.962,11775.2
+1702532700000,53.956,54.042,53.77,53.98,18777.6
+1702532760000,53.982,54.065,53.907,54.003,10454.9
+1702532820000,54.003,54.148,53.924,53.925,12182.4
+1702532880000,53.941,53.958,53.86,53.945,8555.4
+1702532940000,53.943,53.943,53.824,53.855,6923.5
+1702533000000,53.851,53.937,53.82,53.908,8471.5
+1702533060000,53.913,54.089,53.892,54.054,7049.7
+1702533120000,54.054,54.225,54.033,54.115,8712.0
+1702533180000,54.111,54.213,54.065,54.205,5835.2
+1702533240000,54.199,54.22,54.096,54.124,5703.5
+1702533300000,54.128,54.209,54.075,54.184,5853.2
+1702533360000,54.17,54.806,54.113,54.77,40081.7
+1702533420000,54.768,54.798,54.357,54.573,24335.5
+1702533480000,54.572,54.647,54.408,54.523,12812.2
+1702533540000,54.525,54.571,54.413,54.478,7056.5
+1702533600000,54.473,54.64,54.472,54.574,9080.8
+1702533660000,54.575,54.622,54.507,54.516,7361.4
+1702533720000,54.515,54.835,54.514,54.804,11048.2
+1702533780000,54.805,55.028,54.682,54.964,29314.9
+1702533840000,54.959,55.019,54.774,54.938,19026.8
+1702533900000,54.932,54.988,54.775,54.898,16104.6
+1702533960000,54.895,55.055,54.819,54.998,21234.2
+1702534020000,54.998,55.101,54.873,55.1,13680.3
+1702534080000,55.1,55.198,55.008,55.07,21535.5
+1702534140000,55.069,55.18,55.04,55.078,15694.4
+1702534200000,55.075,55.319,55.008,55.232,21509.5
+1702534260000,55.235,55.248,55.068,55.179,10582.0
+1702534320000,55.178,55.219,55.095,55.215,12100.8
+1702534380000,55.21,55.248,54.965,55.198,31200.0
+1702534440000,55.193,55.27,55.08,55.239,19859.4
+1702534500000,55.241,55.267,55.05,55.195,10754.0
+1702534560000,55.189,55.35,55.152,55.333,16892.1
+1702534620000,55.336,55.357,55.208,55.343,14853.9
+1702534680000,55.336,55.347,55.236,55.303,5549.1
+1702534740000,55.299,55.308,55.058,55.104,20954.5
+1702534800000,55.107,55.125,55.0,55.087,13972.6
+1702534860000,55.082,55.284,55.06,55.143,13803.7
+1702534920000,55.144,55.317,55.125,55.218,13841.1
+1702534980000,55.217,55.25,55.152,55.227,4849.5
+1702535040000,55.219,55.33,55.17,55.239,10937.0
+1702535100000,55.231,55.262,55.1,55.146,13919.7
+1702535160000,55.142,55.235,55.1,55.23,7011.3
+1702535220000,55.222,55.235,55.132,55.15,7983.9
+1702535280000,55.155,55.194,54.93,54.988,17363.5
+1702535340000,54.985,55.014,54.807,54.973,26156.9
+1702535400000,54.975,55.017,54.838,54.863,12759.9
+1702535460000,54.861,55.083,54.804,55.053,11442.9
+1702535520000,55.063,55.2,54.969,54.974,11469.4
+1702535580000,54.984,55.073,54.89,54.954,8441.6
+1702535640000,54.955,55.025,54.87,54.892,7855.0
+1702535700000,54.886,54.973,54.85,54.894,9198.9
+1702535760000,54.898,54.953,54.75,54.913,17538.0
+1702535820000,54.913,55.015,54.902,55.015,6962.1
+1702535880000,55.019,55.157,55.008,55.071,7157.6
+1702535940000,55.069,55.069,54.923,55.039,9467.4
+1702536000000,55.033,55.052,54.987,55.035,3682.8
+1702536060000,55.035,55.035,54.902,54.938,8770.8
+1702536120000,54.936,54.999,54.87,54.993,6690.7
+1702536180000,54.991,55.091,54.969,55.053,3971.1
+1702536240000,55.053,55.094,55.015,55.031,5347.4
+1702536300000,55.03,55.1,55.025,55.089,4925.0
+1702536360000,55.087,55.189,55.076,55.111,7279.0
+1702536420000,55.119,55.166,54.893,54.93,8293.0
+1702536480000,54.928,55.007,54.807,54.888,10924.5
+1702536540000,54.891,55.115,54.812,55.1,17258.1
+1702536600000,55.101,55.232,55.032,55.217,16161.5
+1702536660000,55.211,55.294,55.12,55.139,10172.8
+1702536720000,55.139,55.226,55.127,55.154,4985.9
+1702536780000,55.154,55.33,55.111,55.327,15934.0
+1702536840000,55.322,55.385,55.215,55.258,11415.6
+1702536900000,55.255,55.295,55.111,55.15,11901.4
+1702536960000,55.15,55.156,54.913,54.919,13214.2
+1702537020000,54.926,55.028,54.912,54.935,6421.8
+1702537080000,54.939,54.994,54.885,54.988,9086.2
+1702537140000,54.989,55.07,54.889,55.026,6047.7
+1702537200000,55.027,55.281,54.955,55.27,11409.2
+1702537260000,55.269,55.299,55.201,55.23,10563.9
+1702537320000,55.224,55.231,55.066,55.173,11419.6
+1702537380000,55.173,55.18,54.899,54.915,8881.6
+1702537440000,54.915,55.008,54.903,54.945,7296.1
+1702537500000,54.945,55.005,54.848,54.866,11724.9
+1702537560000,54.857,54.908,54.6,54.667,21184.1
+1702537620000,54.665,54.725,54.455,54.609,31560.0
+1702537680000,54.611,54.668,54.443,54.472,14953.1
+1702537740000,54.47,54.615,54.416,54.554,12777.2
+1702537800000,54.557,54.769,54.483,54.769,14697.6
+1702537860000,54.769,54.933,54.761,54.813,10292.2
+1702537920000,54.812,54.924,54.668,54.68,9487.2
+1702537980000,54.68,54.748,54.618,54.708,6195.0
+1702538040000,54.708,54.861,54.683,54.781,8379.5
+1702538100000,54.781,54.858,54.664,54.675,9847.0
+1702538160000,54.673,54.692,54.582,54.628,9810.3
+1702538220000,54.625,54.65,54.555,54.572,5700.4
+1702538280000,54.567,54.653,54.484,54.643,15145.1
+1702538340000,54.644,54.698,54.412,54.694,18678.4
+1702538400000,54.694,54.694,54.552,54.613,10146.4
+1702538460000,54.613,54.691,54.515,54.66,6106.5
+1702538520000,54.657,54.697,54.581,54.667,5540.6
+1702538580000,54.666,54.669,54.61,54.635,4300.4
+1702538640000,54.638,54.873,54.628,54.828,7543.3
+1702538700000,54.829,54.872,54.611,54.676,6771.9
+1702538760000,54.687,54.83,54.672,54.694,5864.8
+1702538820000,54.704,54.831,54.704,54.828,4986.1
+1702538880000,54.828,54.903,54.78,54.824,4697.3
+1702538940000,54.824,54.901,54.786,54.877,5794.2
+1702539000000,54.874,54.949,54.795,54.949,10794.2
+1702539060000,54.948,55.194,54.888,55.157,12676.3
+1702539120000,55.151,55.318,55.143,55.302,21352.3
+1702539180000,55.302,55.339,55.177,55.208,10699.7
+1702539240000,55.207,55.238,55.148,55.162,4666.6
+1702539300000,55.165,55.173,55.086,55.149,7358.6
+1702539360000,55.15,55.283,55.147,55.268,6020.4
+1702539420000,55.268,55.325,55.148,55.155,9487.7
+1702539480000,55.155,55.164,55.078,55.109,8667.0
+1702539540000,55.116,55.133,54.909,54.969,13620.1
+1702539600000,54.969,55.014,54.8,55.008,14567.4
+1702539660000,55.002,55.243,54.977,55.11,17715.4
+1702539720000,55.111,55.13,54.981,55.017,6154.4
+1702539780000,55.016,55.017,54.865,54.894,6443.6
+1702539840000,54.894,55.0,54.872,54.981,5606.6
+1702539900000,54.978,55.009,54.88,54.89,3889.6
+1702539960000,54.89,55.019,54.889,55.006,4420.4
+1702540020000,55.002,55.1,54.89,54.908,12361.9
+1702540080000,54.908,54.926,54.721,54.76,16755.4
+1702540140000,54.762,54.765,54.562,54.661,14761.0
+1702540200000,54.661,54.875,54.548,54.764,17703.6
+1702540260000,54.762,54.95,54.716,54.93,6156.1
+1702540320000,54.93,55.154,54.868,55.154,11266.8
+1702540380000,55.152,55.231,55.039,55.158,13190.0
+1702540440000,55.157,55.177,55.041,55.084,6908.5
+1702540500000,55.086,55.204,55.086,55.117,8130.1
+1702540560000,55.12,55.199,55.081,55.136,8056.0
+1702540620000,55.14,55.245,55.127,55.195,6969.1
+1702540680000,55.194,55.238,55.116,55.17,8242.1
+1702540740000,55.171,55.246,55.162,55.206,6166.8
+1702540800000,55.195,55.3,55.06,55.249,10788.9
+1702540860000,55.248,55.3,54.99,55.016,11137.0
+1702540920000,55.015,55.11,54.952,55.028,7433.3
+1702540980000,55.039,55.067,54.984,55.055,3622.6
+1702541040000,55.057,55.12,54.991,55.001,6601.2
+1702541100000,55.001,55.004,54.705,54.734,20894.8
+1702541160000,54.734,54.797,54.6,54.64,12186.7
+1702541220000,54.647,54.713,54.6,54.616,13841.2
+1702541280000,54.613,54.839,54.571,54.814,17355.0
+1702541340000,54.812,54.976,54.762,54.975,7769.0
+1702541400000,54.975,55.318,54.922,55.107,25721.7
+1702541460000,55.106,55.266,55.03,55.136,14335.9
+1702541520000,55.14,55.225,55.023,55.118,14810.1
+1702541580000,55.066,55.093,54.982,55.018,9359.5
+1702541640000,55.019,55.115,54.958,55.107,6240.1
+1702541700000,55.107,55.131,54.976,55.024,8207.4
+1702541760000,55.026,55.097,54.992,55.035,7849.5
+1702541820000,55.034,55.174,54.976,55.11,10241.0
+1702541880000,55.11,55.28,55.081,55.257,16556.0
+1702541940000,55.263,55.369,55.189,55.213,22319.7
+1702542000000,55.214,55.257,55.116,55.204,15343.2
+1702542060000,55.207,55.295,55.056,55.24,17225.2
+1702542120000,55.241,55.264,55.058,55.125,10026.3
+1702542180000,55.13,55.159,55.065,55.109,5184.7
+1702542240000,55.122,55.349,55.122,55.308,11935.8
+1702542300000,55.31,55.577,55.237,55.276,37995.1
+1702542360000,55.274,55.295,54.864,54.864,24918.4
+1702542420000,54.866,55.112,54.783,55.053,19305.9
+1702542480000,55.046,55.122,54.881,55.03,12601.5
+1702542540000,55.031,55.08,54.96,54.975,4705.7
+1702542600000,54.975,55.05,54.896,54.93,6540.3
+1702542660000,54.931,55.064,54.856,54.979,10021.3
+1702542720000,54.979,55.099,54.96,55.015,5286.0
+1702542780000,55.015,55.146,55.015,55.113,6773.8
+1702542840000,55.106,55.3,55.102,55.162,14081.8
+1702542900000,55.169,55.234,55.117,55.154,8430.6
+1702542960000,55.156,55.169,55.101,55.166,3259.1
+1702543020000,55.166,55.293,55.148,55.258,7496.0
+1702543080000,55.26,55.3,55.177,55.264,8449.5
+1702543140000,55.26,55.373,55.185,55.336,11067.1
+1702543200000,55.335,55.419,55.157,55.193,13381.2
+1702543260000,55.193,55.326,55.164,55.23,5691.9
+1702543320000,55.23,55.244,55.122,55.157,5741.9
+1702543380000,55.152,55.221,55.12,55.162,4293.9
+1702543440000,55.165,55.167,55.055,55.08,6039.9
+1702543500000,55.078,55.148,55.0,55.112,10430.7
+1702543560000,55.112,55.137,54.989,55.005,5748.0
+1702543620000,55.014,55.041,54.901,54.959,13174.3
+1702543680000,54.953,54.96,54.6,54.646,36260.7
+1702543740000,54.645,54.716,54.25,54.435,62701.5
+1702543800000,54.439,54.539,54.286,54.286,20094.3
+1702543860000,54.286,54.348,53.875,54.041,81580.3
+1702543920000,54.045,54.396,53.935,54.314,34206.1
+1702543980000,54.3,54.369,54.131,54.208,18319.2
+1702544040000,54.209,54.328,54.119,54.152,13003.1
+1702544100000,54.153,54.361,54.094,54.323,12680.9
+1702544160000,54.322,54.374,54.211,54.333,9007.2
+1702544220000,54.332,54.44,54.289,54.296,14916.2
+1702544280000,54.291,54.453,54.291,54.362,9932.0
+1702544340000,54.361,54.385,54.2,54.248,11973.4
+1702544400000,54.249,54.355,54.0,54.018,17573.2
+1702544460000,54.012,54.257,53.965,54.218,24169.6
+1702544520000,54.219,54.277,54.002,54.276,17767.9
+1702544580000,54.27,54.377,54.165,54.225,10309.7
+1702544640000,54.233,54.5,54.216,54.468,13766.8
+1702544700000,54.467,54.619,54.375,54.4,15787.3
+1702544760000,54.398,54.457,54.261,54.427,11370.5
+1702544820000,54.419,54.509,54.34,54.481,8111.6
+1702544880000,54.477,54.49,54.4,54.427,9144.8
+1702544940000,54.429,54.432,54.306,54.408,4339.5
+1702545000000,54.408,54.408,54.232,54.299,5764.9
+1702545060000,54.299,54.389,54.279,54.291,6175.5
+1702545120000,54.29,54.41,54.282,54.368,7291.2
+1702545180000,54.368,54.447,54.3,54.352,8701.3
+1702545240000,54.336,54.399,54.292,54.305,3758.9
+1702545300000,54.303,54.416,54.261,54.378,7010.7
+1702545360000,54.389,54.456,54.377,54.446,4612.1
+1702545420000,54.445,54.538,54.4,54.538,7134.7
+1702545480000,54.533,54.548,54.456,54.462,4903.3
+1702545540000,54.465,54.494,54.409,54.461,3575.9
+1702545600000,54.468,54.613,54.416,54.534,13982.1
+1702545660000,54.533,54.533,54.344,54.354,6186.5
+1702545720000,54.346,54.36,54.163,54.232,11121.9
+1702545780000,54.233,54.36,54.166,54.337,11018.5
+1702545840000,54.339,54.503,54.315,54.365,12851.4
+1702545900000,54.367,54.449,54.25,54.252,5930.0
+1702545960000,54.257,54.35,54.192,54.325,12028.1
+1702546020000,54.326,54.401,54.312,54.347,5886.6
+1702546080000,54.345,54.39,54.265,54.265,2434.9
+1702546140000,54.264,54.316,54.178,54.307,9708.9
+1702546200000,54.31,54.377,54.21,54.255,4474.5
+1702546260000,54.25,54.269,54.163,54.229,6968.0
+1702546320000,54.229,54.328,54.19,54.289,2805.9
+1702546380000,54.29,54.354,54.184,54.187,8942.2
+1702546440000,54.185,54.355,54.15,54.355,9470.4
+1702546500000,54.355,54.5,54.269,54.5,9901.9
+1702546560000,54.487,54.536,54.262,54.287,14150.9
+1702546620000,54.281,54.371,54.272,54.371,3529.7
+1702546680000,54.371,54.488,54.371,54.469,6207.1
+1702546740000,54.46,54.537,54.44,54.44,8853.3
+1702546800000,54.438,54.471,54.33,54.397,4293.9
+1702546860000,54.398,54.46,54.395,54.455,4319.8
+1702546920000,54.454,54.475,54.386,54.406,4956.6
+1702546980000,54.4,54.429,54.337,54.41,4942.3
+1702547040000,54.41,54.429,54.345,54.346,3650.2
+1702547100000,54.346,54.474,54.312,54.392,9371.1
+1702547160000,54.389,54.389,54.187,54.196,19923.2
+1702547220000,54.197,54.333,54.149,54.169,10984.3
+1702547280000,54.168,54.234,54.168,54.203,4383.7
+1702547340000,54.206,54.415,54.182,54.295,17054.1
+1702547400000,54.299,54.321,54.19,54.226,10001.9
+1702547460000,54.228,54.288,54.189,54.28,7067.8
+1702547520000,54.283,54.314,54.23,54.246,2489.5
+1702547580000,54.246,54.457,54.241,54.443,10898.7
+1702547640000,54.431,54.545,54.345,54.373,15852.3
+1702547700000,54.373,54.437,54.36,54.423,2598.3
+1702547760000,54.43,54.526,54.389,54.519,6130.6
+1702547820000,54.513,54.688,54.503,54.683,17396.3
+1702547880000,54.683,54.836,54.674,54.78,12502.4
+1702547940000,54.786,55.169,54.776,54.982,34262.2
+1702548000000,54.983,55.213,54.897,55.138,20644.8
+1702548060000,55.128,55.198,54.914,55.052,25544.1
+1702548120000,55.05,55.096,54.905,55.044,13544.6
+1702548180000,55.04,55.077,54.999,55.038,10876.5
+1702548240000,55.038,55.145,55.019,55.092,13173.6
+1702548300000,55.095,55.479,55.094,55.447,31737.9
+1702548360000,55.45,55.875,55.364,55.74,39533.6
+1702548420000,55.74,56.0,55.607,55.665,57754.3
+1702548480000,55.677,55.903,55.622,55.843,28484.5
+1702548540000,55.837,55.84,55.591,55.628,21021.8
+1702548600000,55.636,56.048,55.566,55.874,42225.1
+1702548660000,55.876,55.927,55.703,55.716,17383.6
+1702548720000,55.717,55.794,55.554,55.689,29807.6
+1702548780000,55.685,55.75,55.528,55.542,16886.6
+1702548840000,55.542,55.66,55.472,55.653,12631.5
+1702548900000,55.653,55.721,55.402,55.459,19696.4
+1702548960000,55.458,55.756,55.37,55.756,29066.5
+1702549020000,55.756,55.987,55.676,55.93,23156.5
+1702549080000,55.93,56.19,55.848,55.869,38550.3
+1702549140000,55.869,55.894,55.65,55.705,17068.6
+1702549200000,55.705,55.825,55.606,55.657,14400.2
+1702549260000,55.658,55.696,55.339,55.342,30619.9
+1702549320000,55.342,55.615,55.32,55.615,13085.4
+1702549380000,55.615,55.665,55.485,55.595,11506.7
+1702549440000,55.595,55.595,55.492,55.502,3761.7
+1702549500000,55.502,55.684,55.493,55.68,4387.0
+1702549560000,55.67,55.743,55.585,55.608,12647.4
+1702549620000,55.608,55.721,55.575,55.701,10916.6
+1702549680000,55.704,55.932,55.69,55.855,14923.7
+1702549740000,55.852,56.002,55.772,55.773,22511.4
+1702549800000,55.784,55.936,55.657,55.83,12634.9
+1702549860000,55.834,55.9,55.774,55.828,7617.8
+1702549920000,55.83,55.972,55.678,55.745,9963.0
+1702549980000,55.751,55.819,55.48,55.487,19422.7
+1702550040000,55.489,55.59,55.321,55.439,23136.0
+1702550100000,55.436,55.59,55.397,55.566,7981.1
+1702550160000,55.564,55.664,55.5,55.6,10688.1
+1702550220000,55.6,55.655,55.468,55.482,8053.2
+1702550280000,55.499,55.606,55.404,55.603,5767.6
+1702550340000,55.606,55.673,55.485,55.485,5407.5
+1702550400000,55.485,55.598,55.475,55.475,5964.1
+1702550460000,55.475,55.599,55.466,55.578,4906.1
+1702550520000,55.578,55.82,55.536,55.802,12371.4
+1702550580000,55.802,55.836,55.727,55.762,9327.6
+1702550640000,55.756,55.798,55.723,55.743,4990.2
+1702550700000,55.739,55.825,55.715,55.731,9706.6
+1702550760000,55.73,55.91,55.715,55.819,10146.8
+1702550820000,55.819,55.89,55.772,55.851,5382.0
+1702550880000,55.853,55.935,55.769,55.918,6873.7
+1702550940000,55.916,56.092,55.902,56.056,17370.6
+1702551000000,56.056,56.785,56.034,56.416,81542.9
+1702551060000,56.42,56.969,56.41,56.933,67486.6
+1702551120000,56.93,56.955,56.586,56.712,65203.0
+1702551180000,56.709,56.767,56.551,56.656,17275.8
+1702551240000,56.655,56.672,56.501,56.515,16698.6
+1702551300000,56.516,56.627,56.445,56.462,23230.2
+1702551360000,56.462,56.599,56.445,56.551,16568.5
+1702551420000,56.55,56.738,56.51,56.702,12127.1
+1702551480000,56.702,56.888,56.662,56.877,23965.4
+1702551540000,56.876,57.119,56.84,57.038,52755.7
+1702551600000,57.045,57.233,56.693,57.23,61806.6
+1702551660000,57.23,57.425,57.008,57.093,57530.1
+1702551720000,57.105,57.139,56.867,56.879,33049.1
+1702551780000,56.88,57.0,56.851,56.895,14253.0
+1702551840000,56.893,56.912,56.619,56.656,37677.3
+1702551900000,56.658,56.772,56.543,56.657,25044.3
+1702551960000,56.657,56.817,56.634,56.779,7978.6
+1702552020000,56.778,56.789,56.66,56.772,10604.7
+1702552080000,56.773,56.773,56.51,56.666,21289.7
+1702552140000,56.667,56.683,56.368,56.476,28619.9
+1702552200000,56.474,56.742,56.466,56.696,15184.9
+1702552260000,56.701,56.97,56.664,56.96,13354.2
+1702552320000,56.962,57.155,56.806,56.824,22584.4
+1702552380000,56.823,57.055,56.792,56.853,13305.8
+1702552440000,56.854,57.0,56.826,56.967,9494.6
+1702552500000,56.961,57.5,56.961,57.481,49082.1
+1702552560000,57.473,57.596,57.166,57.352,41340.7
+1702552620000,57.355,57.369,57.171,57.292,18192.4
+1702552680000,57.291,57.5,57.194,57.477,20010.9
+1702552740000,57.476,57.751,57.315,57.425,51887.3
+1702552800000,57.428,58.6,57.341,58.576,173472.9
+1702552860000,58.561,59.76,58.252,59.142,294526.7
+1702552920000,59.136,59.738,58.872,59.607,113458.8
+1702552980000,59.605,59.848,59.392,59.71,95266.0
+1702553040000,59.71,59.832,59.409,59.572,80472.5
+1702553100000,59.568,60.749,59.463,60.514,222418.1
+1702553160000,60.514,61.85,60.316,61.313,300103.7
+1702553220000,61.334,61.451,60.545,60.908,168252.0
+1702553280000,60.908,60.973,60.381,60.464,84703.0
+1702553340000,60.475,60.908,60.424,60.647,56846.0
+1702553400000,60.639,61.179,60.577,60.658,111582.9
+1702553460000,60.653,61.318,60.631,61.198,107153.5
+1702553520000,61.198,61.403,60.841,60.899,84671.5
+1702553580000,60.91,60.98,60.412,60.58,90462.3
+1702553640000,60.572,61.298,60.525,61.059,66284.8
+1702553700000,61.057,61.321,60.978,61.039,67222.9
+1702553760000,61.035,61.568,61.023,61.278,72974.0
+1702553820000,61.272,61.516,61.0,61.204,70451.6
+1702553880000,61.205,61.731,61.0,61.726,73704.2
+1702553940000,61.707,62.5,61.111,61.391,207867.9
+1702554000000,61.374,61.434,61.0,61.337,66236.9
+1702554060000,61.338,61.44,61.081,61.115,58859.1
+1702554120000,61.115,61.248,61.078,61.138,30030.2
+1702554180000,61.138,61.34,61.079,61.17,38976.5
+1702554240000,61.163,61.32,61.05,61.087,35764.6
+1702554300000,61.088,61.515,60.903,61.26,68872.4
+1702554360000,61.259,61.573,61.252,61.462,47436.2
+1702554420000,61.477,61.597,61.267,61.335,37473.2
+1702554480000,61.342,61.468,61.237,61.298,27559.2
+1702554540000,61.297,61.372,61.259,61.303,13336.2
+1702554600000,61.31,61.745,61.25,61.549,49052.6
+1702554660000,61.562,61.588,61.267,61.363,25448.1
+1702554720000,61.367,61.716,61.322,61.597,35945.1
+1702554780000,61.597,61.788,61.559,61.769,29087.7
+1702554840000,61.767,62.3,61.719,61.772,111158.1
+1702554900000,61.772,62.085,61.436,61.6,75657.0
+1702554960000,61.599,61.699,61.5,61.523,39221.7
+1702555020000,61.523,61.719,61.46,61.668,37583.5
+1702555080000,61.667,61.98,61.607,61.96,27959.2
+1702555140000,61.958,62.71,61.917,62.467,137808.8
+1702555200000,62.466,62.96,62.325,62.401,149356.8
+1702555260000,62.43,62.63,62.0,62.355,85852.4
+1702555320000,62.325,62.379,61.838,61.911,56410.8
+1702555380000,61.912,62.059,61.8,61.911,41406.4
+1702555440000,61.908,61.908,61.6,61.67,46559.3
+1702555500000,61.67,61.673,60.897,61.309,110204.4
+1702555560000,61.29,61.5,61.2,61.306,51372.4
+1702555620000,61.302,61.569,61.203,61.338,34159.0
+1702555680000,61.339,61.548,61.328,61.428,26216.4
+1702555740000,61.429,61.85,61.404,61.485,42662.9
+1702555800000,61.492,61.657,61.438,61.499,31975.9
+1702555860000,61.511,61.904,61.486,61.897,33586.6
+1702555920000,61.899,61.911,61.696,61.701,20995.1
+1702555980000,61.707,61.899,61.643,61.646,16352.9
+1702556040000,61.648,61.832,61.5,61.799,32654.9
+1702556100000,61.791,62.0,61.605,61.976,31131.7
+1702556160000,61.973,62.213,61.568,61.618,71341.6
+1702556220000,61.622,61.735,61.355,61.633,49132.1
+1702556280000,61.641,61.723,61.505,61.56,27101.7
+1702556340000,61.562,61.606,61.424,61.534,22179.8
+1702556400000,61.535,61.699,61.449,61.647,24626.4
+1702556460000,61.636,62.276,61.505,61.8,60393.8
+1702556520000,61.795,62.09,61.753,61.934,22862.1
+1702556580000,61.929,61.997,61.72,61.861,22729.5
+1702556640000,61.861,61.874,61.302,61.472,40499.3
+1702556700000,61.479,61.675,61.438,61.585,14533.1
+1702556760000,61.586,61.639,61.562,61.606,7214.9
+1702556820000,61.605,61.625,61.451,61.506,14873.3
+1702556880000,61.507,61.541,61.118,61.236,53096.0
+1702556940000,61.241,61.353,61.166,61.3,31226.8
+1702557000000,61.301,61.492,61.209,61.47,32522.7
+1702557060000,61.465,61.477,61.209,61.297,18311.2
+1702557120000,61.291,61.482,61.252,61.482,17931.5
+1702557180000,61.478,61.59,61.439,61.567,28820.8
+1702557240000,61.569,61.754,61.544,61.724,20695.2
+1702557300000,61.721,61.999,61.714,61.816,26608.5
+1702557360000,61.823,62.0,61.716,61.873,23887.9
+1702557420000,61.877,61.934,61.709,61.809,23362.8
+1702557480000,61.811,61.86,61.731,61.795,9949.9
+1702557540000,61.793,61.807,61.649,61.669,16993.9
+1702557600000,61.674,61.875,61.667,61.857,12240.7
+1702557660000,61.856,62.097,61.836,62.086,24012.0
+1702557720000,62.086,62.196,62.002,62.151,22179.4
+1702557780000,62.151,62.16,61.96,62.059,28317.9
+1702557840000,62.059,62.144,61.976,62.1,13879.2
+1702557900000,62.1,62.29,62.041,62.281,21490.9
+1702557960000,62.284,62.5,62.032,62.038,45542.6
+1702558020000,62.036,62.153,61.972,62.061,22951.5
+1702558080000,62.062,62.177,62.034,62.038,17998.3
+1702558140000,62.046,62.048,61.689,61.914,29400.4
+1702558200000,61.905,61.929,61.76,61.786,12051.7
+1702558260000,61.782,61.882,61.652,61.681,22386.6
+1702558320000,61.682,61.749,61.642,61.648,18767.6
+1702558380000,61.651,61.75,61.642,61.745,17174.2
+1702558440000,61.745,62.232,61.729,62.228,26332.5
+1702558500000,62.227,62.227,61.67,61.768,33164.2
+1702558560000,61.76,61.849,61.67,61.722,21809.1
+1702558620000,61.721,61.74,61.599,61.627,24349.2
+1702558680000,61.629,61.669,61.481,61.481,19700.9
+1702558740000,61.481,61.783,61.407,61.735,34030.3
+1702558800000,61.734,61.748,61.521,61.643,14324.3
+1702558860000,61.645,61.647,61.429,61.572,19547.5
+1702558920000,61.565,61.649,61.428,61.489,17613.9
+1702558980000,61.492,61.498,61.136,61.21,39554.5
+1702559040000,61.21,61.26,60.392,60.559,186333.8
+1702559100000,60.556,60.906,59.4,59.768,276016.2
+1702559160000,59.769,60.135,59.542,59.826,118639.2
+1702559220000,59.827,59.919,59.191,59.403,112604.0
+1702559280000,59.403,59.73,58.693,58.82,196641.5
+1702559340000,58.839,59.206,58.453,58.593,124153.8
+1702559400000,58.578,59.137,58.36,59.091,157709.4
+1702559460000,59.089,59.187,58.795,59.175,79757.2
+1702559520000,59.17,59.17,58.656,59.117,90861.3
+1702559580000,59.118,59.118,58.811,58.896,49599.0
+1702559640000,58.894,59.04,58.38,58.444,97173.5
+1702559700000,58.44,59.15,58.313,59.064,106857.2
+1702559760000,59.059,59.307,58.9,59.277,84328.3
+1702559820000,59.274,59.562,59.139,59.204,88779.2
+1702559880000,59.221,59.449,59.136,59.253,38114.7
+1702559940000,59.263,59.3,59.12,59.232,28928.4
+1702560000000,59.232,59.3,59.067,59.193,39763.5
+1702560060000,59.192,59.294,59.017,59.024,27954.6
+1702560120000,59.026,59.405,58.88,59.277,36269.1
+1702560180000,59.269,59.322,59.058,59.157,17565.4
+1702560240000,59.159,59.25,59.014,59.133,16911.5
+1702560300000,59.139,59.183,58.8,58.863,50709.7
+1702560360000,58.861,59.172,58.702,58.888,41250.9
+1702560420000,58.897,58.923,58.4,58.435,68738.0
+1702560480000,58.435,58.626,57.225,57.364,278450.3
+1702560540000,57.347,57.738,56.03,56.347,298849.5
+1702560600000,56.411,57.051,52.65,53.856,556578.6
+1702560660000,53.799,55.309,53.5,54.633,348498.5
+1702560720000,54.583,55.815,54.5,55.493,222775.9
+1702560780000,55.452,55.743,55.039,55.424,173067.2
+1702560840000,55.43,56.0,55.109,55.935,195136.9
+1702560900000,55.906,56.8,55.743,56.786,205039.6
+1702560960000,56.787,57.645,56.731,57.619,230214.1
+1702561020000,57.619,58.5,57.559,57.952,275996.5
+1702561080000,57.942,57.985,57.475,57.555,180686.2
+1702561140000,57.564,58.222,57.3,58.074,132695.3
+1702561200000,58.064,58.303,57.647,57.766,102188.4
+1702561260000,57.764,58.966,57.764,58.782,148954.8
+1702561320000,58.764,58.83,58.303,58.409,94065.0
+1702561380000,58.406,58.48,58.124,58.345,67047.2
+1702561440000,58.345,58.78,58.266,58.645,62765.8
+1702561500000,58.632,59.255,58.542,58.694,124739.2
+1702561560000,58.688,58.788,58.348,58.357,87551.5
+1702561620000,58.381,58.548,57.978,58.382,82368.0
+1702561680000,58.381,58.516,58.117,58.142,48526.2
+1702561740000,58.142,58.334,58.05,58.256,41680.8
+1702561800000,58.257,58.502,57.698,57.847,75148.9
+1702561860000,57.848,57.983,57.584,57.936,68790.2
+1702561920000,57.953,58.497,57.904,58.214,73485.3
+1702561980000,58.218,58.624,58.182,58.494,52633.4
+1702562040000,58.499,58.609,58.231,58.266,57425.1
+1702562100000,58.278,58.495,58.159,58.316,28579.7
+1702562160000,58.322,58.486,58.201,58.338,25958.9
+1702562220000,58.339,58.447,58.272,58.348,29436.7
+1702562280000,58.349,58.505,58.302,58.482,17545.1
+1702562340000,58.477,58.999,58.43,58.644,61300.0
+1702562400000,58.66,58.73,58.177,58.29,59841.2
+1702562460000,58.281,58.38,58.0,58.156,59294.7
+1702562520000,58.146,58.242,57.939,57.97,38288.4
+1702562580000,57.969,58.099,57.5,57.716,84523.4
+1702562640000,57.708,58.06,57.684,57.928,63881.7
+1702562700000,57.928,58.184,57.849,58.164,28352.5
+1702562760000,58.164,58.178,57.854,58.068,20100.7
+1702562820000,58.074,58.133,57.963,58.029,30276.0
+1702562880000,58.029,58.465,58.0,58.448,33369.8
+1702562940000,58.439,58.475,58.053,58.164,29072.3
+1702563000000,58.165,58.33,58.068,58.294,20462.5
+1702563060000,58.295,58.487,58.237,58.461,25839.9
+1702563120000,58.459,58.479,58.277,58.355,20308.8
+1702563180000,58.355,58.367,58.1,58.179,22052.9
+1702563240000,58.177,58.357,58.116,58.237,30720.4
+1702563300000,58.247,58.312,57.888,58.3,38829.0
+1702563360000,58.301,58.668,58.092,58.363,90880.5
+1702563420000,58.38,58.673,58.304,58.636,30781.2
+1702563480000,58.637,59.488,58.5,59.484,77638.8
+1702563540000,59.483,60.387,59.316,60.141,240954.6
+1702563600000,60.145,61.673,60.082,61.566,303721.2
+1702563660000,61.534,62.087,61.366,61.689,146537.8
+1702563720000,61.695,62.296,61.472,62.0,209126.3
+1702563780000,61.996,62.559,61.818,62.01,172652.7
+1702563840000,62.022,62.214,61.7,62.152,101725.6
+1702563900000,62.138,62.369,61.812,61.927,78737.7
+1702563960000,61.921,61.96,61.739,61.776,74616.9
+1702564020000,61.774,62.114,61.6,62.031,72516.6
+1702564080000,62.031,62.168,61.5,61.676,78530.0
+1702564140000,61.686,61.893,61.473,61.513,79968.9
+1702564200000,61.525,61.846,61.483,61.68,53109.4
+1702564260000,61.689,61.889,61.52,61.889,53292.7
+1702564320000,61.877,62.063,61.72,61.742,75969.6
+1702564380000,61.738,61.83,61.531,61.706,42497.0
+1702564440000,61.706,62.112,61.601,62.028,46899.3
+1702564500000,62.03,62.035,61.636,61.67,45331.8
+1702564560000,61.669,61.869,61.307,61.397,71142.4
+1702564620000,61.397,61.399,60.312,60.88,178598.3
+1702564680000,60.891,60.958,60.6,60.744,67692.8
+1702564740000,60.732,60.8,60.208,60.364,101902.5
+1702564800000,60.353,60.735,60.336,60.546,53554.1
+1702564860000,60.543,60.594,59.607,60.052,145008.8
+1702564920000,60.054,60.167,59.633,59.678,86286.3
+1702564980000,59.676,60.07,59.676,59.815,56633.3
+1702565040000,59.831,60.2,59.797,60.168,65506.8
+1702565100000,60.164,60.63,60.0,60.618,80148.1
+1702565160000,60.617,60.65,60.356,60.488,48051.1
+1702565220000,60.489,60.633,60.322,60.326,34259.0
+1702565280000,60.324,60.513,60.082,60.394,38707.1
+1702565340000,60.398,60.75,60.261,60.528,52246.7
+1702565400000,60.525,60.86,60.455,60.815,40028.8
+1702565460000,60.816,60.877,60.442,60.516,35920.6
+1702565520000,60.516,60.733,60.34,60.63,36226.5
+1702565580000,60.622,60.84,60.549,60.779,35187.7
+1702565640000,60.79,61.347,60.755,61.159,81892.2
+1702565700000,61.145,61.239,60.957,61.055,36882.4
+1702565760000,61.055,61.117,60.851,60.975,27092.6
+1702565820000,60.976,61.086,60.881,61.02,19431.2
+1702565880000,61.025,61.073,60.806,60.884,16154.8
+1702565940000,60.892,61.019,60.855,60.902,20141.4
+1702566000000,60.903,61.03,60.678,60.85,36351.4
+1702566060000,60.85,61.199,60.505,61.191,66224.6
+1702566120000,61.179,61.982,61.03,61.044,111968.1
+1702566180000,61.04,61.664,60.896,61.592,61651.7
+1702566240000,61.592,61.905,61.29,61.405,77019.5
+1702566300000,61.396,61.457,61.188,61.25,25868.5
+1702566360000,61.247,61.457,61.05,61.392,28958.8
+1702566420000,61.391,61.5,61.1,61.183,26178.3
+1702566480000,61.186,61.383,61.089,61.173,17100.5
+1702566540000,61.176,61.193,61.01,61.12,20913.7
+1702566600000,61.12,61.297,60.957,60.965,24443.3
+1702566660000,60.962,61.086,60.828,60.878,46099.8
+1702566720000,60.877,61.105,60.843,61.06,24075.2
+1702566780000,61.074,61.152,60.828,61.131,27393.7
+1702566840000,61.13,61.265,60.991,60.999,27002.8
+1702566900000,61.017,61.073,60.848,60.896,24787.0
+1702566960000,60.9,60.904,60.5,60.749,43204.4
+1702567020000,60.745,60.786,60.376,60.691,40986.8
+1702567080000,60.691,60.77,60.562,60.643,34213.4
+1702567140000,60.649,60.714,60.565,60.647,18884.6
+1702567200000,60.639,60.725,60.562,60.615,28043.0
+1702567260000,60.615,60.743,60.365,60.552,46456.9
+1702567320000,60.559,60.896,60.235,60.895,56833.5
+1702567380000,60.887,61.4,60.82,60.965,79794.9
+1702567440000,60.968,61.005,60.561,60.58,34221.2
+1702567500000,60.58,60.9,60.556,60.87,23678.1
+1702567560000,60.868,60.868,60.71,60.779,11041.0
+1702567620000,60.771,60.984,60.595,60.878,30792.9
+1702567680000,60.87,60.936,60.563,60.778,32220.4
+1702567740000,60.777,60.888,60.607,60.863,30632.9
+1702567800000,60.862,61.348,60.654,61.239,61319.4
+1702567860000,61.246,61.431,60.981,61.43,36719.3
+1702567920000,61.427,61.756,61.181,61.756,52832.9
+1702567980000,61.743,61.926,61.413,61.875,53069.0
+1702568040000,61.875,61.985,61.691,61.916,57944.5
+1702568100000,61.916,61.948,61.519,61.591,39392.8
+1702568160000,61.588,61.797,61.557,61.575,25282.0
+1702568220000,61.574,61.778,61.546,61.675,18846.2
+1702568280000,61.701,61.723,61.12,61.244,49587.4
+1702568340000,61.233,61.432,60.931,61.074,43938.4
+1702568400000,61.079,61.516,60.931,61.489,40845.7
+1702568460000,61.491,61.625,61.205,61.352,29364.0
+1702568520000,61.352,61.564,61.338,61.534,17438.9
+1702568580000,61.53,62.768,61.465,62.332,229149.3
+1702568640000,62.308,64.4,62.291,64.002,473418.6
+1702568700000,63.994,64.764,63.846,64.009,256245.2
+1702568760000,63.995,64.484,63.373,63.449,130883.3
+1702568820000,63.439,64.278,63.398,64.108,102569.4
+1702568880000,64.087,64.168,63.824,64.053,73835.9
+1702568940000,64.053,64.559,63.836,64.225,78441.2
+1702569000000,64.235,64.441,63.805,64.437,65653.3
+1702569060000,64.406,65.487,64.288,65.226,239423.3
+1702569120000,65.228,65.412,64.7,65.25,139663.0
+1702569180000,65.252,65.318,64.867,64.984,84779.3
+1702569240000,64.986,65.162,64.775,64.974,67887.2
+1702569300000,64.981,65.131,64.901,65.052,55085.0
+1702569360000,65.052,65.334,64.955,65.192,66282.7
+1702569420000,65.196,65.273,64.752,65.052,72798.1
+1702569480000,65.049,65.142,64.685,64.753,70299.6
+1702569540000,64.748,64.915,64.348,64.564,78271.7
+1702569600000,64.564,65.1,64.32,64.443,120068.6
+1702569660000,64.45,65.586,64.431,65.326,130979.6
+1702569720000,65.324,65.355,64.0,64.033,121723.1
+1702569780000,64.034,64.195,62.06,63.13,376674.4
+1702569840000,63.159,63.746,62.634,62.712,133432.8
+1702569900000,62.712,63.583,62.712,63.428,73204.7
+1702569960000,63.427,63.683,63.12,63.527,56234.7
+1702570020000,63.527,63.644,63.313,63.339,37013.5
+1702570080000,63.334,63.454,63.114,63.44,35026.0
+1702570140000,63.422,63.534,63.261,63.497,22971.1
+1702570200000,63.497,65.999,63.46,65.609,176992.1
+1702570260000,65.614,67.645,65.377,67.387,369815.6
+1702570320000,67.381,67.417,66.637,66.874,192719.7
+1702570380000,66.855,67.053,66.648,66.681,102659.1
+1702570440000,66.684,66.804,66.238,66.572,97311.5
+1702570500000,66.572,67.45,66.413,67.147,143000.1
+1702570560000,67.148,67.35,66.766,67.144,112587.8
+1702570620000,67.144,67.302,66.764,66.926,98539.1
+1702570680000,66.926,67.0,66.407,66.83,109313.1
+1702570740000,66.829,67.14,66.681,66.888,57952.7
+1702570800000,66.886,67.2,66.641,66.738,69148.8
+1702570860000,66.74,67.088,66.548,66.574,59851.2
+1702570920000,66.587,66.593,64.602,65.228,264221.1
+1702570980000,65.24,65.328,63.74,64.578,298260.3
+1702571040000,64.571,64.945,64.384,64.784,93572.5
+1702571100000,64.789,65.744,64.564,65.427,104389.5
+1702571160000,65.429,65.539,65.062,65.354,52295.1
+1702571220000,65.354,65.438,64.7,65.051,50217.1
+1702571280000,65.05,65.309,64.883,64.945,36666.2
+1702571340000,64.945,65.246,64.898,65.216,34335.0
+1702571400000,65.215,65.411,64.768,64.848,64109.7
+1702571460000,64.84,65.185,64.6,65.124,44620.4
+1702571520000,65.126,65.262,64.929,65.149,38564.9
+1702571580000,65.179,65.806,65.004,65.417,72103.0
+1702571640000,65.416,66.32,65.346,65.926,67831.9
+1702571700000,65.927,66.473,65.811,66.255,75034.6
+1702571760000,66.251,66.364,65.777,66.028,47599.8
+1702571820000,66.028,67.31,65.566,66.961,137140.4
+1702571880000,66.96,67.4,66.765,67.058,111927.2
+1702571940000,67.066,67.193,66.629,66.891,67834.5
+1702572000000,66.882,67.035,65.895,66.295,69805.8
+1702572060000,66.289,66.574,65.704,65.96,78643.7
+1702572120000,65.955,66.555,65.871,66.4,51516.6
+1702572180000,66.402,66.549,66.133,66.386,25235.4
+1702572240000,66.385,66.477,66.135,66.345,18192.0
+1702572300000,66.345,66.5,66.166,66.285,24732.5
+1702572360000,66.276,66.499,65.85,66.45,52188.3
+1702572420000,66.449,67.3,66.433,66.936,95719.7
+1702572480000,66.929,67.299,66.795,66.797,53830.1
+1702572540000,66.798,67.258,66.185,66.978,70494.5
+1702572600000,66.993,67.259,66.689,66.941,52672.9
+1702572660000,66.943,67.194,66.654,67.027,53575.6
+1702572720000,67.034,67.055,66.7,66.801,31907.8
+1702572780000,66.801,67.4,66.188,67.38,108242.8
+1702572840000,67.371,67.4,66.367,67.143,131560.6
+1702572900000,67.153,67.647,66.771,66.925,137278.0
+1702572960000,66.945,67.425,66.868,67.088,64155.5
+1702573020000,67.099,67.207,66.41,66.78,83520.8
+1702573080000,66.793,67.085,66.642,66.727,48520.0
+1702573140000,66.723,66.925,66.543,66.755,22619.5
+1702573200000,66.748,66.9,66.33,66.33,63210.3
+1702573260000,66.366,66.591,66.0,66.558,76506.1
+1702573320000,66.56,67.003,66.4,66.512,60400.5
+1702573380000,66.513,66.846,66.291,66.434,59705.3
+1702573440000,66.435,66.616,66.15,66.479,34671.7
+1702573500000,66.478,66.616,65.81,65.88,72595.1
+1702573560000,65.903,66.656,65.884,66.505,66607.6
+1702573620000,66.505,66.865,66.39,66.652,50136.8
+1702573680000,66.652,67.181,66.531,67.086,45092.5
+1702573740000,67.091,67.164,66.867,67.023,42953.7
+1702573800000,67.016,67.278,66.936,67.033,38075.9
+1702573860000,67.034,67.213,67.01,67.134,30291.4
+1702573920000,67.136,67.291,67.111,67.2,31604.6
+1702573980000,67.188,67.96,67.172,67.719,132984.6
+1702574040000,67.718,68.0,66.224,66.652,204430.2
+1702574100000,66.663,66.81,66.09,66.644,116790.6
+1702574160000,66.664,66.73,66.2,66.373,48436.3
+1702574220000,66.379,66.498,65.451,65.718,87643.1
+1702574280000,65.7,66.215,65.556,65.849,80856.2
+1702574340000,65.868,66.48,65.825,66.231,39556.7
+1702574400000,66.238,66.466,65.997,66.049,30096.9
+1702574460000,66.054,66.132,65.6,66.044,57706.7
+1702574520000,66.044,66.19,65.567,65.704,35733.2
+1702574580000,65.717,65.947,65.208,65.5,81055.3
+1702574640000,65.519,65.9,65.433,65.832,33989.0
+1702574700000,65.813,65.837,65.571,65.66,27622.1
+1702574760000,65.661,65.711,65.471,65.591,28288.6
+1702574820000,65.592,66.033,65.474,65.69,32189.7
+1702574880000,65.707,65.903,65.44,65.721,41189.5
+1702574940000,65.716,66.3,65.632,65.916,39494.4
+1702575000000,65.907,66.13,65.669,65.796,20922.1
+1702575060000,65.797,66.198,65.737,66.067,34454.5
+1702575120000,66.053,66.37,66.028,66.144,49428.5
+1702575180000,66.15,66.582,66.028,66.582,27388.3
+1702575240000,66.581,67.2,66.504,66.581,65824.1
+1702575300000,66.578,66.623,66.282,66.301,40325.8
+1702575360000,66.287,66.41,66.06,66.19,34594.5
+1702575420000,66.179,66.31,66.094,66.182,18228.3
+1702575480000,66.182,66.934,66.1,66.672,40816.4
+1702575540000,66.673,66.689,66.32,66.458,21936.3
+1702575600000,66.461,66.677,66.231,66.621,16214.5
+1702575660000,66.627,66.783,66.538,66.636,24898.8
+1702575720000,66.625,66.724,66.156,66.332,25123.1
+1702575780000,66.334,66.467,66.058,66.387,33504.5
+1702575840000,66.401,66.568,66.319,66.479,17990.4
+1702575900000,66.478,66.8,66.238,66.33,33399.6
+1702575960000,66.326,66.428,65.812,65.829,30749.5
+1702576020000,65.827,66.254,65.783,65.998,31649.6
+1702576080000,65.999,66.084,65.763,65.777,34163.5
+1702576140000,65.793,65.983,65.665,65.706,40164.6
+1702576200000,65.723,65.936,65.566,65.755,35122.6
+1702576260000,65.758,65.895,65.657,65.808,15614.4
+1702576320000,65.813,65.971,65.765,65.914,21094.3
+1702576380000,65.923,66.099,65.907,65.967,21003.7
+1702576440000,65.965,66.08,65.8,65.805,15738.1
+1702576500000,65.81,66.002,65.516,65.675,22550.6
+1702576560000,65.661,66.098,65.463,66.003,37342.6
+1702576620000,65.998,66.2,65.924,66.068,24746.9
+1702576680000,66.066,66.082,65.756,65.787,15471.7
+1702576740000,65.787,65.976,65.675,65.807,19114.9
+1702576800000,65.803,65.952,65.674,65.766,15764.7
+1702576860000,65.766,65.913,65.582,65.646,20055.9
+1702576920000,65.641,65.817,65.538,65.809,21905.9
+1702576980000,65.808,65.833,65.571,65.592,17937.2
+1702577040000,65.592,65.665,65.353,65.435,32181.9
+1702577100000,65.43,66.048,65.43,65.532,38047.7
+1702577160000,65.546,65.703,64.371,64.441,92627.3
+1702577220000,64.452,64.896,63.993,64.762,154032.1
+1702577280000,64.771,64.91,64.479,64.692,34735.9
+1702577340000,64.69,64.839,64.548,64.639,26160.4
+1702577400000,64.645,64.9,64.464,64.752,31557.8
+1702577460000,64.755,64.834,64.601,64.63,27720.6
+1702577520000,64.63,64.739,64.497,64.596,25313.0
+1702577580000,64.588,64.723,64.587,64.677,18692.8
+1702577640000,64.68,64.727,64.616,64.629,15961.6
+1702577700000,64.63,64.878,64.556,64.764,35644.6
+1702577760000,64.767,64.863,64.176,64.189,42139.7
+1702577820000,64.2,64.313,63.156,64.24,178311.7
+1702577880000,64.239,64.5,64.001,64.114,30836.9
+1702577940000,64.113,64.46,64.092,64.379,22057.1
+1702578000000,64.389,64.967,64.336,64.768,35981.7
+1702578060000,64.768,64.806,64.608,64.643,13895.6
+1702578120000,64.644,64.72,64.324,64.585,22924.1
+1702578180000,64.585,64.642,64.311,64.469,10332.2
+1702578240000,64.47,64.585,64.379,64.408,8499.9
+1702578300000,64.419,64.536,64.35,64.416,8150.8
+1702578360000,64.421,64.512,64.335,64.441,10496.1
+1702578420000,64.433,64.557,64.108,64.132,17519.0
+1702578480000,64.136,64.271,63.821,64.167,28722.7
+1702578540000,64.184,64.337,64.183,64.248,13048.0
+1702578600000,64.246,64.423,63.924,64.282,35561.8
+1702578660000,64.288,64.5,64.221,64.5,19032.8
+1702578720000,64.493,64.781,64.342,64.713,26036.9
+1702578780000,64.712,64.964,64.526,64.549,41425.3
+1702578840000,64.562,64.698,64.522,64.612,10176.2
+1702578900000,64.613,64.798,64.52,64.685,11716.7
+1702578960000,64.688,66.0,64.64,65.355,109534.3
+1702579020000,65.353,65.648,65.15,65.327,35330.7
+1702579080000,65.334,65.64,65.3,65.474,21920.1
+1702579140000,65.486,65.486,65.276,65.469,17652.1
+1702579200000,65.469,65.537,65.237,65.467,13997.0
+1702579260000,65.467,65.5,65.293,65.418,11218.1
+1702579320000,65.421,65.437,65.305,65.32,6981.3
+1702579380000,65.322,65.383,65.234,65.331,9287.6
+1702579440000,65.333,65.465,65.1,65.41,14770.1
+1702579500000,65.416,65.437,65.133,65.143,14126.2
+1702579560000,65.143,65.3,65.014,65.233,17269.5
+1702579620000,65.232,65.239,64.735,64.875,25529.0
+1702579680000,64.878,64.932,64.53,64.909,26189.1
+1702579740000,64.915,64.935,64.545,64.628,14510.0
+1702579800000,64.637,64.732,64.538,64.722,12285.3
+1702579860000,64.716,64.763,64.541,64.553,8992.7
+1702579920000,64.555,64.675,64.5,64.574,13581.8
+1702579980000,64.576,64.659,64.201,64.325,25844.3
+1702580040000,64.327,64.489,64.278,64.325,20691.0
+1702580100000,64.335,64.656,64.31,64.585,14101.4
+1702580160000,64.583,64.595,64.31,64.391,10607.2
+1702580220000,64.392,64.471,64.306,64.396,8238.8
+1702580280000,64.404,64.529,64.2,64.317,11218.6
+1702580340000,64.318,64.485,64.251,64.38,14107.3
+1702580400000,64.379,64.637,64.379,64.569,11723.9
+1702580460000,64.556,64.687,64.556,64.557,15890.1
+1702580520000,64.557,64.8,64.557,64.763,13905.6
+1702580580000,64.763,64.783,64.37,64.459,12896.4
+1702580640000,64.46,64.65,64.458,64.642,12421.3
+1702580700000,64.642,64.744,64.537,64.56,7466.4
+1702580760000,64.566,64.65,64.358,64.37,13643.8
+1702580820000,64.369,64.48,64.335,64.385,10101.7
+1702580880000,64.386,64.633,64.36,64.601,12177.6
+1702580940000,64.6,64.635,64.516,64.555,4653.1
+1702581000000,64.555,64.58,64.421,64.421,8281.9
+1702581060000,64.422,64.459,64.11,64.185,24933.5
+1702581120000,64.183,64.619,64.085,64.478,21215.1
+1702581180000,64.477,64.555,64.378,64.434,9166.2
+1702581240000,64.437,64.546,64.436,64.517,6305.5
+1702581300000,64.517,64.773,64.517,64.743,12302.1
+1702581360000,64.76,64.958,64.728,64.778,18037.5
+1702581420000,64.787,64.919,64.787,64.84,7994.6
+1702581480000,64.846,64.973,64.83,64.877,11190.8
+1702581540000,64.883,65.282,64.854,64.946,24843.6
+1702581600000,64.949,65.147,64.949,65.122,9050.5
+1702581660000,65.112,65.131,64.993,65.055,9755.5
+1702581720000,65.055,65.137,64.982,65.112,9120.4
+1702581780000,65.108,65.3,65.081,65.094,11977.0
+1702581840000,65.091,65.214,65.081,65.209,9427.8
+1702581900000,65.208,65.214,65.008,65.04,8324.9
+1702581960000,65.037,65.2,64.962,65.162,7524.7
+1702582020000,65.16,65.236,65.151,65.188,7445.0
+1702582080000,65.189,65.22,65.094,65.094,3965.0
+1702582140000,65.094,65.144,64.767,64.9,14510.5
+1702582200000,64.9,65.071,64.817,64.824,8753.1
+1702582260000,64.824,64.98,64.668,64.958,14399.7
+1702582320000,64.944,65.159,64.891,65.107,13871.3
+1702582380000,65.107,65.142,65.038,65.117,3698.1
+1702582440000,65.119,65.137,64.946,64.948,6363.1
+1702582500000,64.945,64.995,64.773,64.819,9362.7
+1702582560000,64.817,64.879,64.733,64.773,5726.5
+1702582620000,64.769,64.887,64.727,64.801,7237.4
+1702582680000,64.801,64.899,64.686,64.686,9688.7
+1702582740000,64.691,64.762,64.677,64.76,3497.4
+1702582800000,64.748,64.941,64.724,64.87,7073.4
+1702582860000,64.87,65.005,64.848,64.924,4987.7
+1702582920000,64.929,65.1,64.928,65.063,5831.6
+1702582980000,65.064,65.197,64.879,64.937,8368.1
+1702583040000,64.938,65.01,64.754,64.796,4203.3
+1702583100000,64.802,65.398,64.802,65.376,22006.2
+1702583160000,65.376,65.436,65.01,65.12,20730.5
+1702583220000,65.12,65.321,65.12,65.315,10830.1
+1702583280000,65.322,65.354,65.24,65.243,5344.2
+1702583340000,65.247,65.339,65.1,65.32,7313.6
+1702583400000,65.31,65.363,65.092,65.195,8566.0
+1702583460000,65.195,65.231,64.937,65.116,9976.8
+1702583520000,65.114,65.199,65.022,65.197,9718.6
+1702583580000,65.185,65.2,65.075,65.075,3817.5
+1702583640000,65.074,65.322,65.04,65.053,13049.3
+1702583700000,65.058,65.131,64.944,65.09,7547.9
+1702583760000,65.088,65.088,64.871,64.976,10896.8
+1702583820000,64.976,65.001,64.706,64.891,14936.4
+1702583880000,64.888,65.014,64.694,64.836,8677.2
+1702583940000,64.826,64.906,64.697,64.697,5202.0
+1702584000000,64.701,65.124,64.691,65.117,15025.0
+1702584060000,65.112,65.294,65.095,65.291,13262.2
+1702584120000,65.285,65.285,64.675,64.748,20704.1
+1702584180000,64.746,64.826,64.206,64.3,36347.2
+1702584240000,64.302,64.42,63.332,63.868,98064.7
+1702584300000,63.876,64.361,63.819,64.135,29898.7
+1702584360000,64.126,64.324,64.052,64.101,9158.0
+1702584420000,64.109,64.277,64.044,64.126,13888.1
+1702584480000,64.116,64.196,64.016,64.134,12841.4
+1702584540000,64.136,64.346,64.084,64.155,14233.2
+1702584600000,64.155,64.212,63.972,63.978,11331.3
+1702584660000,63.979,64.16,63.926,64.059,9475.4
+1702584720000,64.066,64.333,64.066,64.165,11303.5
+1702584780000,64.165,64.198,64.0,64.105,8560.2
+1702584840000,64.109,64.32,64.103,64.103,10717.9
+1702584900000,64.106,64.254,64.07,64.139,6156.6
+1702584960000,64.139,64.19,64.006,64.017,8416.3
+1702585020000,64.024,64.32,63.645,64.208,31798.1
+1702585080000,64.188,64.234,64.037,64.135,12100.5
+1702585140000,64.124,64.252,64.103,64.226,7062.0
+1702585200000,64.201,64.457,64.156,64.403,12162.7
+1702585260000,64.397,64.502,64.368,64.5,14055.4
+1702585320000,64.501,64.559,64.313,64.431,9941.0
+1702585380000,64.443,64.599,64.319,64.338,6781.6
+1702585440000,64.352,64.574,64.317,64.474,9799.3
+1702585500000,64.473,64.533,64.343,64.522,7095.4
+1702585560000,64.514,64.574,64.453,64.468,11506.4
+1702585620000,64.467,64.596,64.353,64.485,14293.6
+1702585680000,64.489,64.575,64.45,64.562,3307.5
+1702585740000,64.559,64.696,64.513,64.545,5664.7
+1702585800000,64.552,64.916,64.529,64.773,15485.5
+1702585860000,64.769,64.883,64.707,64.714,5011.0
+1702585920000,64.713,64.774,64.576,64.598,5872.8
+1702585980000,64.601,64.838,64.57,64.78,7280.5
+1702586040000,64.778,64.819,64.739,64.752,3588.8
+1702586100000,64.75,64.854,64.719,64.816,4269.7
+1702586160000,64.813,64.844,64.621,64.621,6634.0
+1702586220000,64.625,64.65,64.511,64.567,6502.5
+1702586280000,64.569,64.607,64.408,64.545,7384.3
+1702586340000,64.549,64.549,64.406,64.48,5096.9
+1702586400000,64.476,64.792,64.47,64.738,10303.6
+1702586460000,64.736,65.2,64.732,65.075,23269.7
+1702586520000,65.068,65.068,64.826,64.851,14092.1
+1702586580000,64.861,65.074,64.813,65.07,10878.3
+1702586640000,65.064,65.1,64.88,64.997,10664.8
+1702586700000,64.997,65.181,64.97,65.165,9591.4
+1702586760000,65.165,65.325,64.943,64.974,19765.5
+1702586820000,64.978,64.995,64.525,64.792,19789.5
+1702586880000,64.792,64.9,64.666,64.715,8925.1
+1702586940000,64.711,64.87,64.711,64.803,4120.8
+1702587000000,64.801,65.051,64.779,65.037,6887.8
+1702587060000,65.036,65.042,64.88,64.897,3934.6
+1702587120000,64.907,64.974,64.72,64.773,3475.9
+1702587180000,64.774,64.815,64.729,64.739,2046.6
+1702587240000,64.735,64.878,64.664,64.85,3625.3
+1702587300000,64.85,65.009,64.812,64.978,5319.4
+1702587360000,64.965,65.005,64.733,64.905,4923.1
+1702587420000,64.904,64.967,64.854,64.953,3154.4
+1702587480000,64.954,65.2,64.869,65.141,11896.4
+1702587540000,65.14,65.239,64.951,64.966,12351.6
+1702587600000,64.969,65.198,64.943,65.188,7619.8
+1702587660000,65.187,65.211,65.108,65.16,6297.1
+1702587720000,65.154,65.155,64.635,64.844,14009.6
+1702587780000,64.844,65.087,64.744,65.036,10561.1
+1702587840000,65.036,65.048,64.867,64.889,7976.6
+1702587900000,64.899,64.945,64.59,64.909,16061.2
+1702587960000,64.908,65.007,64.775,64.796,11136.6
+1702588020000,64.797,64.881,64.716,64.721,2654.6
+1702588080000,64.72,64.802,64.627,64.762,6949.9
+1702588140000,64.761,64.807,64.68,64.807,4796.9
+1702588200000,64.799,64.846,64.51,64.559,9744.2
+1702588260000,64.559,64.694,64.321,64.46,13271.0
+1702588320000,64.462,64.508,64.273,64.439,10288.1
+1702588380000,64.435,64.595,64.403,64.41,10060.5
+1702588440000,64.412,64.486,64.312,64.394,9672.0
+1702588500000,64.387,64.455,64.325,64.328,7381.6
+1702588560000,64.332,64.385,64.14,64.324,15456.9
+1702588620000,64.323,64.512,64.231,64.498,9462.1
+1702588680000,64.502,64.558,64.212,64.243,15087.4
+1702588740000,64.228,64.295,64.011,64.156,16081.0
+1702588800000,64.163,64.407,64.113,64.316,7543.9
+1702588860000,64.315,64.361,64.279,64.316,4524.7
+1702588920000,64.317,64.344,64.118,64.165,10323.1
+1702588980000,64.166,64.777,64.151,64.706,26847.9
+1702589040000,64.71,64.771,64.583,64.645,11065.4
+1702589100000,64.646,65.047,64.646,65.018,17195.0
+1702589160000,65.017,65.096,64.871,64.872,13161.4
+1702589220000,64.877,65.28,64.78,65.127,21627.0
+1702589280000,65.127,65.183,64.96,65.035,7092.8
+1702589340000,65.025,65.05,64.866,65.006,8035.4
+1702589400000,65.002,65.1,64.846,65.022,8103.7
+1702589460000,65.022,65.067,64.851,65.038,6733.6
+1702589520000,65.046,65.144,64.891,65.018,9891.3
+1702589580000,64.997,64.997,64.69,64.783,13976.2
+1702589640000,64.777,64.79,64.627,64.703,10657.5
+1702589700000,64.71,64.899,64.696,64.899,6114.6
+1702589760000,64.9,64.945,64.75,64.764,3993.2
+1702589820000,64.761,64.864,64.689,64.784,3584.9
+1702589880000,64.783,64.891,64.544,64.746,12291.9
+1702589940000,64.742,64.742,64.426,64.478,8138.8
+1702590000000,64.485,64.668,64.457,64.497,6411.4
+1702590060000,64.498,64.635,64.465,64.523,5456.1
+1702590120000,64.528,64.582,64.378,64.435,6962.2
+1702590180000,64.436,64.5,64.142,64.155,11818.7
+1702590240000,64.154,64.296,64.148,64.194,9718.7
+1702590300000,64.192,64.468,64.14,64.323,14797.7
+1702590360000,64.321,64.464,64.258,64.302,9571.4
+1702590420000,64.3,64.337,64.172,64.184,9257.8
+1702590480000,64.185,64.485,64.111,64.46,10264.5
+1702590540000,64.459,64.488,64.242,64.247,7195.0
+1702590600000,64.245,64.293,64.107,64.14,13947.0
+1702590660000,64.139,64.292,64.01,64.038,9614.5
+1702590720000,64.033,64.127,62.654,63.326,147635.1
+1702590780000,63.33,63.582,63.228,63.452,22767.7
+1702590840000,63.45,63.752,63.423,63.619,14511.3
+1702590900000,63.62,63.722,63.581,63.655,11323.3
+1702590960000,63.655,64.092,63.634,63.934,26898.5
+1702591020000,63.935,63.956,63.565,63.67,13577.2
+1702591080000,63.671,64.034,63.671,63.983,19217.7
+1702591140000,63.974,64.038,63.79,63.974,8442.6
+1702591200000,63.979,64.011,63.682,63.792,12495.9
+1702591260000,63.795,63.838,63.612,63.707,8295.1
+1702591320000,63.716,63.757,63.601,63.693,6698.8
+1702591380000,63.694,63.917,63.694,63.764,7809.2
+1702591440000,63.762,63.818,63.714,63.77,4705.9
+1702591500000,63.769,63.769,63.658,63.713,4698.9
+1702591560000,63.714,63.748,63.623,63.726,5145.9
+1702591620000,63.722,63.722,63.359,63.577,14579.8
+1702591680000,63.576,63.876,63.565,63.845,9553.3
+1702591740000,63.84,63.866,63.802,63.836,6519.3
+1702591800000,63.836,64.038,63.8,64.015,10546.3
+1702591860000,64.01,64.422,64.01,64.169,24654.8
+1702591920000,64.172,64.33,64.167,64.243,10940.9
+1702591980000,64.242,64.342,64.209,64.342,5571.7
+1702592040000,64.343,64.697,64.276,64.605,26257.5
+1702592100000,64.614,64.656,64.478,64.611,9455.9
+1702592160000,64.609,64.803,64.554,64.682,7981.5
+1702592220000,64.683,64.841,64.659,64.76,12753.3
+1702592280000,64.763,64.958,64.678,64.716,12737.0
+1702592340000,64.689,64.865,64.689,64.849,7278.3
+1702592400000,64.848,65.153,64.847,65.013,15816.7
+1702592460000,65.013,65.116,64.92,64.99,11439.7
+1702592520000,64.994,65.039,64.96,65.031,3319.9
+1702592580000,65.035,65.231,65.032,65.136,15338.5
+1702592640000,65.141,65.367,65.068,65.309,20436.7
+1702592700000,65.304,65.307,64.924,65.044,17308.5
+1702592760000,65.043,65.173,64.93,64.993,10026.4
+1702592820000,64.987,65.094,64.664,64.823,22741.2
+1702592880000,64.828,64.877,64.557,64.721,16792.9
+1702592940000,64.721,65.016,64.637,64.983,11425.6
+1702593000000,64.983,65.138,64.87,65.128,9352.7
+1702593060000,65.124,65.124,64.967,65.017,5446.0
+1702593120000,65.015,65.142,65.015,65.127,4355.1
+1702593180000,65.128,65.49,65.128,65.473,15336.9
+1702593240000,65.474,65.622,65.38,65.435,23642.0
+1702593300000,65.432,65.48,65.072,65.473,19029.5
+1702593360000,65.475,65.488,65.177,65.267,12442.1
+1702593420000,65.262,65.552,65.143,65.34,14944.4
+1702593480000,65.344,65.483,65.34,65.388,7212.5
+1702593540000,65.376,65.376,65.02,65.13,25045.8
+1702593600000,65.13,65.144,65.0,65.1,11528.2
+1702593660000,65.106,65.154,65.072,65.154,2563.9
+1702593720000,65.155,65.176,65.04,65.1,6163.2
+1702593780000,65.102,65.117,65.048,65.071,1892.2
+1702593840000,65.073,65.101,65.048,65.075,2105.8
+1702593900000,65.075,65.439,65.006,65.425,8185.7
+1702593960000,65.423,65.54,65.19,65.228,10572.2
+1702594020000,65.229,65.356,65.183,65.258,3520.6
+1702594080000,65.26,65.279,65.208,65.268,1979.6
+1702594140000,65.262,65.262,65.042,65.042,6721.9
+1702594200000,65.042,65.066,65.0,65.031,4867.0
+1702594260000,65.032,65.039,65.0,65.01,3351.3
+1702594320000,65.015,65.254,65.009,65.186,4488.1
+1702594380000,65.195,65.445,65.181,65.408,7434.9
+1702594440000,65.402,65.664,65.384,65.655,12476.3
+1702594500000,65.661,65.697,65.278,65.498,21016.8
+1702594560000,65.494,65.582,65.423,65.438,11532.4
+1702594620000,65.44,65.662,65.311,65.661,9125.6
+1702594680000,65.662,65.667,65.49,65.547,6691.9
+1702594740000,65.54,65.586,65.413,65.475,6826.5
+1702594800000,65.47,65.933,65.465,65.933,17637.4
+1702594860000,65.921,65.992,65.694,65.926,27720.8
+1702594920000,65.923,66.4,65.866,66.136,52967.9
+1702594980000,66.142,66.143,66.0,66.015,12576.0
+1702595040000,66.019,66.064,66.0,66.063,6564.9
+1702595100000,66.062,66.095,65.766,65.853,35945.1
+1702595160000,65.853,65.853,65.619,65.796,14695.0
+1702595220000,65.799,65.821,65.632,65.713,7156.9
+1702595280000,65.717,65.76,65.501,65.542,9728.6
+1702595340000,65.539,65.667,65.175,65.215,27817.9
+1702595400000,65.216,65.486,65.015,65.27,18635.5
+1702595460000,65.26,65.564,65.121,65.425,24616.5
+1702595520000,65.424,65.493,65.225,65.326,14583.9
+1702595580000,65.326,65.383,64.675,64.99,33751.9
+1702595640000,64.979,65.03,64.497,64.701,38084.8
+1702595700000,64.704,64.97,64.666,64.727,21764.9
+1702595760000,64.728,64.82,64.209,64.553,32853.2
+1702595820000,64.552,64.609,64.3,64.357,29230.4
+1702595880000,64.359,64.454,64.196,64.291,22043.2
+1702595940000,64.303,64.339,64.02,64.191,14182.8
+1702596000000,64.193,64.275,64.019,64.082,19032.5
+1702596060000,64.092,64.182,63.888,64.031,17554.2
+1702596120000,64.03,64.078,63.612,63.816,27450.6
+1702596180000,63.816,63.844,63.264,63.766,49896.6
+1702596240000,63.77,64.437,63.727,64.236,38371.7
+1702596300000,64.238,64.243,63.696,63.861,31532.8
+1702596360000,63.857,64.102,63.803,63.852,19403.0
+1702596420000,63.87,64.102,63.662,63.963,24598.2
+1702596480000,63.958,64.082,63.865,64.05,7165.8
+1702596540000,64.056,64.125,63.98,64.006,9466.7
+1702596600000,64.007,64.027,63.57,63.704,17369.7
+1702596660000,63.703,63.961,63.701,63.864,6645.6
+1702596720000,63.863,64.049,63.764,63.837,11298.3
+1702596780000,63.837,64.0,63.81,63.968,6858.5
+1702596840000,63.969,64.02,63.828,63.892,7448.8
+1702596900000,63.892,64.059,63.809,64.048,13535.1
+1702596960000,64.045,64.472,64.032,64.455,22485.8
+1702597020000,64.451,64.471,64.358,64.379,9350.1
+1702597080000,64.381,64.799,64.305,64.712,32924.2
+1702597140000,64.708,64.849,64.62,64.636,18522.2
+1702597200000,64.635,64.687,64.41,64.487,10353.4
+1702597260000,64.486,64.544,64.13,64.544,33258.0
+1702597320000,64.543,64.749,64.509,64.73,14684.7
+1702597380000,64.73,64.845,64.576,64.582,11307.8
+1702597440000,64.583,64.74,64.476,64.695,8683.2
+1702597500000,64.694,64.727,64.417,64.604,12522.2
+1702597560000,64.6,64.638,64.25,64.332,10653.9
+1702597620000,64.332,64.362,64.073,64.236,19736.4
+1702597680000,64.231,64.321,64.101,64.208,13016.1
+1702597740000,64.207,64.542,64.171,64.424,11939.9
+1702597800000,64.425,64.721,64.379,64.69,10869.8
+1702597860000,64.683,64.841,64.656,64.786,8953.9
+1702597920000,64.783,65.0,64.771,64.833,15485.1
+1702597980000,64.846,64.916,64.786,64.855,6203.7
+1702598040000,64.855,64.86,64.47,64.544,15020.7
+1702598100000,64.543,64.799,64.523,64.599,5764.9
+1702598160000,64.599,64.767,64.558,64.709,5639.2
+1702598220000,64.679,64.679,64.481,64.581,4984.0
+1702598280000,64.584,64.584,64.279,64.357,9620.4
+1702598340000,64.358,64.489,64.29,64.488,7160.8
+1702598400000,64.489,64.85,64.381,64.643,18833.6
+1702598460000,64.638,64.809,64.583,64.758,16059.2
+1702598520000,64.759,64.794,64.048,64.275,35529.3
+1702598580000,64.276,64.849,64.237,64.825,23060.3
+1702598640000,64.835,64.88,64.417,64.689,23801.7
+1702598700000,64.688,64.746,64.49,64.518,11983.4
+1702598760000,64.519,64.88,64.33,64.859,21889.9
+1702598820000,64.836,64.933,64.627,64.653,21030.0
+1702598880000,64.658,64.826,64.424,64.762,16907.3
+1702598940000,64.763,64.804,64.47,64.591,14384.9
+1702599000000,64.591,64.664,64.336,64.36,12427.8
+1702599060000,64.355,64.459,64.264,64.378,14237.6
+1702599120000,64.378,64.581,64.364,64.479,11250.8
+1702599180000,64.479,64.596,64.434,64.477,4616.2
+1702599240000,64.478,64.539,64.421,64.432,3469.4
+1702599300000,64.431,64.457,64.247,64.284,12175.7
+1702599360000,64.282,64.83,64.131,64.778,23805.6
+1702599420000,64.779,64.9,64.619,64.864,27323.4
+1702599480000,64.865,65.366,64.768,65.33,39755.6
+1702599540000,65.336,65.7,65.279,65.626,54391.7
+1702599600000,65.628,65.729,65.127,65.188,33629.3
+1702599660000,65.187,65.348,64.371,65.296,78756.7
+1702599720000,65.287,65.5,65.115,65.176,25122.7
+1702599780000,65.165,65.261,65.068,65.196,12017.1
+1702599840000,65.201,65.373,65.172,65.267,9343.4
+1702599900000,65.271,65.463,65.232,65.341,15794.6
+1702599960000,65.328,65.495,65.307,65.474,11485.8
+1702600020000,65.469,65.688,65.438,65.605,21037.8
+1702600080000,65.605,65.992,65.566,65.952,25832.1
+1702600140000,65.948,66.199,65.885,66.024,37678.5
+1702600200000,66.026,67.407,65.998,66.929,132873.5
+1702600260000,66.942,67.108,66.411,66.415,64418.3
+1702600320000,66.416,67.044,66.363,66.791,34897.5
+1702600380000,66.791,66.829,66.476,66.537,26030.2
+1702600440000,66.542,66.568,65.9,66.081,46226.2
+1702600500000,66.08,66.568,65.788,66.515,36648.8
+1702600560000,66.515,66.549,66.137,66.157,25360.6
+1702600620000,66.155,66.211,65.91,66.08,23947.7
+1702600680000,66.082,66.483,66.0,66.349,24025.1
+1702600740000,66.346,67.529,66.209,67.504,61545.7
+1702600800000,67.504,67.672,66.623,66.924,66984.2
+1702600860000,66.908,67.201,66.743,67.092,34000.8
+1702600920000,67.099,67.173,66.822,66.886,35948.9
+1702600980000,66.878,67.14,66.861,67.064,19011.6
+1702601040000,67.042,67.149,66.886,67.038,21721.4
+1702601100000,67.035,67.107,66.823,66.827,19965.3
+1702601160000,66.828,66.967,66.751,66.967,17921.2
+1702601220000,66.956,67.041,66.566,66.615,24181.4
+1702601280000,66.617,66.81,66.365,66.526,25278.4
+1702601340000,66.511,66.599,66.05,66.084,27017.2
+1702601400000,66.085,66.128,65.307,65.752,97595.4
+1702601460000,65.752,66.031,65.646,65.708,26523.1
+1702601520000,65.706,66.078,65.544,65.94,22811.3
+1702601580000,65.945,65.945,65.466,65.504,23090.1
+1702601640000,65.503,65.717,65.013,65.105,44005.7
+1702601700000,65.112,65.28,64.703,64.922,52207.0
+1702601760000,64.933,65.05,64.7,64.756,33573.4
+1702601820000,64.743,65.02,64.408,64.728,47183.0
+1702601880000,64.72,64.778,64.438,64.668,35786.8
+1702601940000,64.658,64.759,64.351,64.722,36286.7
+1702602000000,64.722,64.764,64.288,64.292,31144.3
+1702602060000,64.29,64.764,64.281,64.546,28031.2
+1702602120000,64.555,65.047,64.518,65.031,28882.7
+1702602180000,65.026,65.277,64.994,65.211,27634.2
+1702602240000,65.209,65.371,65.101,65.106,21300.4
+1702602300000,65.112,65.19,64.925,65.094,24629.6
+1702602360000,65.11,65.119,64.899,64.931,12241.9
+1702602420000,64.932,64.932,64.307,64.477,39436.1
+1702602480000,64.48,64.764,64.3,64.592,35398.9
+1702602540000,64.595,64.703,64.403,64.576,17638.1
+1702602600000,64.576,64.608,64.233,64.429,21760.4
+1702602660000,64.429,64.474,63.67,64.13,77885.9
+1702602720000,64.13,64.157,63.249,63.606,73077.7
+1702602780000,63.608,64.152,63.549,63.75,50199.6
+1702602840000,63.756,64.096,63.704,64.022,19095.2
+1702602900000,64.023,64.431,63.93,64.234,36916.4
+1702602960000,64.212,64.386,64.136,64.259,22976.3
+1702603020000,64.27,64.471,64.01,64.25,14779.2
+1702603080000,64.261,64.372,64.094,64.14,11460.5
+1702603140000,64.14,64.219,63.965,64.052,13781.0
+1702603200000,64.055,64.093,63.577,63.78,27176.8
+1702603260000,63.78,63.911,63.586,63.635,14601.8
+1702603320000,63.634,64.0,63.479,63.989,26205.9
+1702603380000,63.983,64.2,63.926,63.966,26349.1
+1702603440000,63.963,64.057,63.724,63.749,11276.3
+1702603500000,63.745,64.0,63.744,63.88,11220.4
+1702603560000,63.883,63.97,63.763,63.9,11071.7
+1702603620000,63.886,64.02,63.75,63.93,18488.9
+1702603680000,63.934,64.088,63.814,64.029,9052.6
+1702603740000,64.027,64.247,64.015,64.082,16596.4
+1702603800000,64.081,64.354,64.05,64.102,18443.0
+1702603860000,64.1,64.227,63.887,64.192,11688.0
+1702603920000,64.176,64.176,63.942,64.051,4526.2
+1702603980000,64.049,64.099,63.873,63.969,6351.2
+1702604040000,63.969,64.031,63.735,63.947,13341.8
+1702604100000,63.95,63.984,63.617,63.772,13811.7
+1702604160000,63.774,63.87,63.51,63.579,20964.3
+1702604220000,63.583,63.839,63.504,63.814,12344.8
+1702604280000,63.816,63.952,63.781,63.922,9558.6
+1702604340000,63.921,63.982,63.83,63.938,6694.3
+1702604400000,63.936,64.199,63.882,64.183,12118.1
+1702604460000,64.182,64.603,63.918,63.926,36258.6
+1702604520000,63.927,64.254,63.927,64.054,11487.2
+1702604580000,64.055,64.122,64.007,64.08,4437.0
+1702604640000,64.081,64.081,63.762,63.901,17640.3
+1702604700000,63.899,64.085,63.771,63.812,9442.6
+1702604760000,63.809,63.862,63.521,63.816,17325.9
+1702604820000,63.816,63.897,63.625,63.68,11454.6
+1702604880000,63.685,63.885,63.501,63.501,11247.6
+1702604940000,63.515,63.838,63.1,63.789,56199.8
+1702605000000,63.801,64.114,63.713,63.763,21808.5
+1702605060000,63.751,63.835,63.603,63.745,9638.7
+1702605120000,63.737,63.746,63.42,63.638,14712.3
+1702605180000,63.635,63.768,63.578,63.72,7149.6
+1702605240000,63.723,63.745,63.559,63.693,10810.7
+1702605300000,63.693,63.745,63.548,63.732,8077.8
+1702605360000,63.731,64.006,63.725,63.993,11187.2
+1702605420000,63.993,64.1,63.801,63.906,13739.3
+1702605480000,63.911,63.916,63.654,63.754,10505.6
+1702605540000,63.754,63.921,63.712,63.898,4978.2
+1702605600000,63.905,64.1,63.62,63.693,21657.3
+1702605660000,63.684,64.091,63.6,64.008,15533.2
+1702605720000,64.011,64.105,63.919,64.07,14551.0
+1702605780000,64.069,64.077,63.829,63.882,12570.7
+1702605840000,63.883,63.891,63.501,63.584,28714.2
+1702605900000,63.584,63.769,63.366,63.73,22651.6
+1702605960000,63.726,63.779,63.3,63.358,13644.4
+1702606020000,63.359,63.669,63.339,63.466,12032.0
+1702606080000,63.468,63.531,63.182,63.192,31769.1
+1702606140000,63.21,63.363,60.806,61.911,406484.2
+1702606200000,61.887,62.236,61.5,62.163,156715.4
+1702606260000,62.165,62.195,61.736,62.028,46462.2
+1702606320000,62.028,62.378,61.982,62.238,46750.9
+1702606380000,62.233,62.397,62.141,62.392,18272.9
+1702606440000,62.388,62.399,61.932,62.081,36563.4
+1702606500000,62.081,62.296,61.751,62.273,35704.3
+1702606560000,62.273,62.477,62.236,62.326,21872.6
+1702606620000,62.332,62.48,62.163,62.253,18230.2
+1702606680000,62.255,62.532,62.127,62.256,25155.5
+1702606740000,62.266,62.449,62.195,62.449,18620.4
+1702606800000,62.447,62.496,62.251,62.307,16081.8
+1702606860000,62.308,62.371,62.22,62.288,10747.9
+1702606920000,62.294,62.321,61.919,62.132,23216.5
+1702606980000,62.137,62.288,61.993,62.005,12603.7
+1702607040000,62.021,62.1,61.656,61.87,43723.9
+1702607100000,61.876,62.258,61.811,62.195,30097.0
+1702607160000,62.202,62.32,62.028,62.053,16455.4
+1702607220000,62.058,62.216,61.882,62.151,25094.4
+1702607280000,62.15,62.218,62.061,62.063,8192.4
+1702607340000,62.064,62.126,61.902,61.966,8099.0
+1702607400000,61.967,62.25,61.943,62.026,16111.7
+1702607460000,62.029,62.282,62.029,62.246,19608.8
+1702607520000,62.244,62.516,62.199,62.316,24097.0
+1702607580000,62.316,62.751,62.316,62.482,33258.1
+1702607640000,62.485,62.647,62.406,62.411,12198.5
+1702607700000,62.41,62.64,62.4,62.465,12239.8
+1702607760000,62.47,62.628,62.457,62.613,7609.1
+1702607820000,62.614,62.736,62.562,62.689,9481.2
+1702607880000,62.689,62.784,62.497,62.537,9818.2
+1702607940000,62.538,62.705,62.538,62.635,7696.3
+1702608000000,62.63,62.696,62.512,62.578,12960.3
+1702608060000,62.577,62.652,62.518,62.535,7619.2
+1702608120000,62.535,62.685,62.519,62.639,5079.8
+1702608180000,62.64,62.656,62.53,62.561,6669.9
+1702608240000,62.557,63.178,62.225,63.138,66565.4
+1702608300000,63.143,63.143,62.891,62.942,22355.8
+1702608360000,62.958,63.038,62.857,62.975,13251.2
+1702608420000,62.975,63.027,62.876,62.907,11682.7
+1702608480000,62.909,62.96,62.846,62.891,10191.3
+1702608540000,62.891,62.925,62.849,62.88,5548.2
+1702608600000,62.88,62.934,62.654,62.934,9558.3
+1702608660000,62.923,63.04,62.842,62.842,7232.2
+1702608720000,62.841,62.894,62.723,62.802,6266.5
+1702608780000,62.79,62.815,62.666,62.76,10194.8
+1702608840000,62.758,63.0,62.731,62.731,28795.7
+1702608900000,62.733,62.837,62.598,62.61,17994.7
+1702608960000,62.612,62.712,62.549,62.578,12937.7
+1702609020000,62.577,62.757,62.557,62.64,7609.6
+1702609080000,62.64,62.677,62.407,62.533,30577.1
+1702609140000,62.533,62.659,62.394,62.622,15880.6
+1702609200000,62.626,62.663,62.376,62.38,9623.1
+1702609260000,62.388,62.625,62.32,62.582,7468.4
+1702609320000,62.582,62.68,62.408,62.43,6631.8
+1702609380000,62.434,62.621,62.434,62.437,4660.1
+1702609440000,62.437,62.683,62.437,62.547,10343.8
+1702609500000,62.547,63.018,62.534,62.809,18795.6
+1702609560000,62.81,62.949,62.766,62.766,9681.2
+1702609620000,62.767,62.854,62.611,62.684,9924.6
+1702609680000,62.683,62.771,62.654,62.742,5134.7
+1702609740000,62.739,62.791,62.72,62.765,6375.7
+1702609800000,62.762,62.97,62.761,62.878,9346.9
+1702609860000,62.886,63.025,62.868,62.94,10432.4
+1702609920000,62.946,63.039,62.856,62.859,8384.2
+1702609980000,62.859,62.919,62.662,62.913,7694.8
+1702610040000,62.914,63.068,62.885,63.04,9692.4
+1702610100000,63.04,63.18,62.975,63.159,15213.8
+1702610160000,63.158,63.159,62.715,62.928,31976.1
+1702610220000,62.932,62.988,62.523,62.541,37546.1
+1702610280000,62.531,62.805,62.425,62.798,20057.5
+1702610340000,62.79,63.08,62.752,62.944,17801.0
+1702610400000,62.944,63.186,62.933,63.122,19874.4
+1702610460000,63.121,63.195,63.025,63.186,19630.0
+1702610520000,63.186,63.329,63.161,63.214,15577.0
+1702610580000,63.211,63.242,63.05,63.094,8199.7
+1702610640000,63.093,63.475,63.093,63.439,11432.8
+1702610700000,63.441,63.612,63.307,63.551,22632.1
+1702610760000,63.546,63.904,63.5,63.842,31397.9
+1702610820000,63.841,63.888,63.544,63.722,15299.8
+1702610880000,63.722,63.753,63.573,63.573,6559.7
+1702610940000,63.573,63.686,63.408,63.439,10822.3
+1702611000000,63.432,63.576,63.251,63.376,14202.9
+1702611060000,63.363,63.397,63.25,63.369,8207.8
+1702611120000,63.372,63.445,63.212,63.338,11225.4
+1702611180000,63.326,63.355,63.155,63.187,8565.4
+1702611240000,63.184,63.449,63.104,63.38,11050.2
+1702611300000,63.375,63.472,63.196,63.24,6168.3
+1702611360000,63.244,63.279,63.116,63.158,5812.4
+1702611420000,63.154,63.2,62.857,62.965,19564.6
+1702611480000,62.96,63.095,62.885,63.04,9816.0
+1702611540000,63.051,63.242,62.963,63.239,8598.1
+1702611600000,63.24,63.419,62.962,63.018,13818.4
+1702611660000,63.017,63.269,63.011,63.152,6026.4
+1702611720000,63.163,63.241,63.088,63.109,3892.3
+1702611780000,63.109,63.225,63.1,63.202,4345.6
+1702611840000,63.198,63.24,63.146,63.224,5153.5
+1702611900000,63.232,63.258,63.116,63.146,4610.4
+1702611960000,63.149,63.149,62.968,62.972,5723.4
+1702612020000,62.968,63.076,62.898,63.071,11032.0
+1702612080000,63.075,63.132,62.95,62.951,3452.1
+1702612140000,62.951,63.056,62.861,62.921,15045.9
+1702612200000,62.922,63.25,62.913,63.247,7397.3
+1702612260000,63.25,63.41,63.155,63.257,9327.2
+1702612320000,63.266,63.284,63.068,63.195,6943.8
+1702612380000,63.193,63.238,63.031,63.046,3142.9
+1702612440000,63.05,63.134,62.944,62.979,6646.0
+1702612500000,62.981,63.071,62.885,62.89,4640.3
+1702612560000,62.892,62.983,62.846,62.925,6063.9
+1702612620000,62.93,63.028,62.884,62.905,4804.0
+1702612680000,62.907,62.97,62.86,62.881,4817.1
+1702612740000,62.881,63.058,62.765,63.042,8256.7
+1702612800000,63.057,63.195,63.027,63.163,9900.7
+1702612860000,63.165,63.411,63.138,63.41,18463.8
+1702612920000,63.413,63.533,63.306,63.471,13376.1
+1702612980000,63.467,63.546,63.28,63.321,26210.2
+1702613040000,63.322,63.337,63.117,63.159,11833.4
+1702613100000,63.153,63.175,63.0,63.065,5261.6
+1702613160000,63.063,63.136,63.013,63.087,5711.4
+1702613220000,63.087,63.43,63.085,63.422,9207.9
+1702613280000,63.422,63.691,63.416,63.661,19551.4
+1702613340000,63.655,63.666,63.383,63.594,16395.8
+1702613400000,63.593,63.671,63.442,63.666,6983.5
+1702613460000,63.65,64.068,63.634,63.844,45285.3
+1702613520000,63.845,64.559,63.787,64.532,50114.4
+1702613580000,64.559,64.699,64.106,64.187,38609.0
+1702613640000,64.199,64.394,63.982,64.311,49160.9
+1702613700000,64.301,64.93,64.262,64.891,64286.0
+1702613760000,64.885,65.028,64.741,64.943,52599.1
+1702613820000,64.943,65.145,64.879,64.972,34285.2
+1702613880000,64.977,65.396,64.637,64.654,42494.5
+1702613940000,64.654,64.939,64.418,64.434,42578.5
+1702614000000,64.432,64.446,64.1,64.308,32769.7
+1702614060000,64.307,64.397,64.18,64.38,17465.7
+1702614120000,64.37,64.44,64.319,64.345,11673.3
+1702614180000,64.343,64.4,64.179,64.19,12445.9
+1702614240000,64.191,64.302,63.798,63.922,31725.9
+1702614300000,63.918,64.156,63.827,64.038,17171.5
+1702614360000,64.038,64.244,63.933,64.222,13594.2
+1702614420000,64.217,64.403,64.109,64.298,21281.6
+1702614480000,64.294,64.471,64.212,64.429,14599.2
+1702614540000,64.428,64.697,64.319,64.566,13777.9
+1702614600000,64.554,64.747,64.526,64.614,19923.1
+1702614660000,64.614,64.659,64.238,64.371,14688.1
+1702614720000,64.372,64.487,63.928,63.979,27060.5
+1702614780000,63.977,64.0,63.504,63.733,93170.4
+1702614840000,63.72,63.972,63.687,63.687,19500.8
+1702614900000,63.687,64.01,63.62,63.815,28252.5
+1702614960000,63.815,63.974,63.699,63.699,9313.6
+1702615020000,63.712,63.767,63.531,63.695,18856.6
+1702615080000,63.696,63.921,63.527,63.806,23791.5
+1702615140000,63.816,63.847,63.73,63.776,7849.5
+1702615200000,63.775,63.8,63.714,63.765,5077.2
+1702615260000,63.761,63.771,63.532,63.687,9848.4
+1702615320000,63.687,63.995,63.664,63.969,12486.4
+1702615380000,63.968,63.989,63.791,63.879,5859.0
+1702615440000,63.879,63.9,63.802,63.815,7987.7
+1702615500000,63.819,63.961,63.78,63.781,9238.5
+1702615560000,63.78,63.845,63.65,63.658,7255.0
+1702615620000,63.659,63.783,63.5,63.757,23808.6
+1702615680000,63.746,63.796,63.223,63.485,28091.6
+1702615740000,63.478,63.607,63.202,63.254,16693.7
+1702615800000,63.267,63.542,63.178,63.529,15958.5
+1702615860000,63.525,63.587,63.366,63.388,7523.2
+1702615920000,63.381,63.638,63.368,63.514,10014.0
+1702615980000,63.515,63.768,63.515,63.73,9303.1
+1702616040000,63.731,63.893,63.656,63.672,14524.9
+1702616100000,63.672,63.7,63.488,63.519,5596.8
+1702616160000,63.522,63.631,63.512,63.625,4481.5
+1702616220000,63.62,63.669,63.55,63.609,4787.3
+1702616280000,63.61,63.675,63.581,63.601,3195.8
+1702616340000,63.601,63.628,63.536,63.628,4279.6
+1702616400000,63.627,63.64,63.597,63.615,2807.7
+1702616460000,63.612,64.175,63.528,64.096,19929.8
+1702616520000,64.087,64.378,64.054,64.244,24557.8
+1702616580000,64.247,64.261,64.01,64.098,8041.2
+1702616640000,64.097,64.202,63.846,63.883,12119.9
+1702616700000,63.871,63.928,63.7,63.74,13617.2
+1702616760000,63.74,63.95,63.677,63.783,7894.8
+1702616820000,63.779,63.834,63.691,63.715,5404.9
+1702616880000,63.714,63.718,63.437,63.444,14784.7
+1702616940000,63.444,63.524,63.286,63.319,25775.2
+1702617000000,63.324,63.451,63.223,63.439,13581.7
+1702617060000,63.436,63.487,63.349,63.473,3019.8
+1702617120000,63.473,63.503,63.335,63.407,5091.5
+1702617180000,63.408,63.458,63.374,63.418,2694.4
+1702617240000,63.416,63.458,63.353,63.436,6041.6
+1702617300000,63.437,63.556,63.4,63.517,7788.2
+1702617360000,63.516,63.612,63.351,63.359,7670.4
+1702617420000,63.359,63.37,62.78,63.094,52584.0
+1702617480000,63.094,63.161,62.793,62.962,26621.4
+1702617540000,62.959,63.002,62.808,62.953,15951.2
+1702617600000,62.957,62.996,62.67,62.913,20656.8
+1702617660000,62.914,62.953,62.532,62.718,26816.3
+1702617720000,62.713,62.816,62.249,62.508,47119.7
+1702617780000,62.484,62.52,62.001,62.295,44687.7
+1702617840000,62.294,62.492,62.207,62.338,19496.9
+1702617900000,62.338,62.369,62.139,62.204,17361.4
+1702617960000,62.206,62.242,61.878,62.041,30096.1
+1702618020000,62.035,62.145,61.915,61.978,17377.3
+1702618080000,61.977,62.021,61.261,61.574,78962.5
+1702618140000,61.578,61.806,61.492,61.792,31507.1
+1702618200000,61.794,61.806,61.628,61.669,27316.4
+1702618260000,61.661,61.695,60.678,60.861,134816.3
+1702618320000,60.858,61.148,60.2,60.679,128342.3
+1702618380000,60.686,61.064,60.552,60.863,66356.4
+1702618440000,60.856,61.35,60.856,61.156,45276.8
+1702618500000,61.155,61.393,61.134,61.369,21797.8
+1702618560000,61.37,61.426,61.2,61.2,23179.8
+1702618620000,61.2,61.291,60.988,61.09,20069.3
+1702618680000,61.082,61.171,60.86,61.138,17942.6
+1702618740000,61.138,61.274,61.041,61.141,22398.0
+1702618800000,61.135,61.182,60.826,61.065,25295.0
+1702618860000,61.06,61.253,61.012,61.243,20314.7
+1702618920000,61.242,61.5,61.198,61.358,32058.3
+1702618980000,61.368,61.439,61.051,61.112,19013.0
+1702619040000,61.122,61.21,61.001,61.05,16989.3
+1702619100000,61.05,61.278,61.003,61.278,12900.4
+1702619160000,61.277,61.4,61.2,61.38,13037.9
+1702619220000,61.376,61.443,61.125,61.125,13531.7
+1702619280000,61.126,61.145,60.895,60.963,23408.9
+1702619340000,60.959,61.128,60.95,61.035,13189.6
+1702619400000,61.034,61.1,60.879,61.01,18560.9
+1702619460000,61.006,61.006,60.55,60.973,35014.9
+1702619520000,60.967,61.218,60.783,60.91,36360.1
+1702619580000,60.923,60.96,60.354,60.587,35546.1
+1702619640000,60.581,60.623,59.552,59.996,168837.4
+1702619700000,59.993,60.197,59.809,60.091,53462.0
+1702619760000,60.086,60.244,59.27,59.412,129395.2
+1702619820000,59.411,59.706,59.33,59.441,54897.0
+1702619880000,59.436,59.528,59.33,59.37,42095.2
+1702619940000,59.377,59.571,59.136,59.412,79867.0
+1702620000000,59.4,59.666,59.22,59.3,44737.7
+1702620060000,59.304,59.567,59.2,59.566,45419.2
+1702620120000,59.566,59.92,59.5,59.793,39806.0
+1702620180000,59.786,59.9,59.67,59.786,18025.0
+1702620240000,59.781,60.075,59.781,59.969,26076.9
+1702620300000,59.969,59.979,59.754,59.872,21407.6
+1702620360000,59.878,59.928,59.75,59.76,17623.8
+1702620420000,59.755,59.807,59.626,59.641,16929.4
+1702620480000,59.641,59.842,59.629,59.772,10028.2
+1702620540000,59.771,59.872,59.759,59.845,11892.4
+1702620600000,59.856,59.904,59.551,59.584,16429.5
+1702620660000,59.585,59.757,59.388,59.478,25613.4
+1702620720000,59.477,59.695,59.324,59.452,25833.6
+1702620780000,59.45,59.477,59.001,59.42,58482.6
+1702620840000,59.427,59.546,59.4,59.463,17668.0
+1702620900000,59.472,59.702,59.472,59.63,25742.7
+1702620960000,59.612,59.886,59.599,59.875,22236.0
+1702621020000,59.883,59.896,59.611,59.694,17371.7
+1702621080000,59.673,59.702,59.5,59.505,11151.8
+1702621140000,59.505,59.707,59.505,59.7,12430.3
+1702621200000,59.7,59.849,59.531,59.849,18259.2
+1702621260000,59.836,59.884,59.701,59.718,14985.6
+1702621320000,59.724,59.8,59.621,59.79,8955.4
+1702621380000,59.789,60.023,59.782,59.968,24722.0
+1702621440000,59.969,60.541,59.955,60.529,61362.9
+1702621500000,60.53,60.564,60.3,60.373,27764.1
+1702621560000,60.382,60.615,60.265,60.434,28799.3
+1702621620000,60.453,60.488,60.301,60.344,17811.8
+1702621680000,60.341,60.382,60.251,60.252,8303.2
+1702621740000,60.259,60.329,60.217,60.247,10633.1
+1702621800000,60.245,60.494,60.12,60.186,18625.7
+1702621860000,60.188,60.383,60.188,60.365,9558.6
+1702621920000,60.369,60.5,60.346,60.454,14830.9
+1702621980000,60.454,60.56,60.4,60.496,13361.3
+1702622040000,60.498,60.569,60.424,60.47,11168.7
+1702622100000,60.472,60.544,60.439,60.522,7504.5
+1702622160000,60.525,60.526,60.392,60.434,13007.8
+1702622220000,60.438,60.799,60.392,60.422,25232.8
+1702622280000,60.421,60.706,60.392,60.603,14251.6
+1702622340000,60.601,60.979,60.562,60.919,19509.7
+1702622400000,60.918,61.055,60.701,60.728,35840.5
+1702622460000,60.73,60.836,60.576,60.707,16835.0
+1702622520000,60.708,60.721,60.55,60.605,9734.0
+1702622580000,60.607,60.648,60.185,60.295,32715.5
+1702622640000,60.288,60.361,59.738,60.09,61410.6
+1702622700000,60.098,60.264,59.96,59.997,25764.8
+1702622760000,59.997,60.288,59.974,60.162,24801.5
+1702622820000,60.167,60.348,60.135,60.29,10043.2
+1702622880000,60.289,60.502,60.266,60.425,12596.0
+1702622940000,60.425,60.6,60.325,60.338,19067.7
+1702623000000,60.336,60.499,60.286,60.341,9450.9
+1702623060000,60.355,60.384,60.08,60.12,11891.9
+1702623120000,60.12,60.232,59.801,59.952,29603.2
+1702623180000,59.955,60.132,59.866,60.107,16604.6
+1702623240000,60.108,60.191,60.022,60.077,13583.5
+1702623300000,60.082,60.116,59.85,60.079,12048.3
+1702623360000,60.079,60.288,60.057,60.244,11068.5
+1702623420000,60.244,60.268,60.001,60.031,8274.5
+1702623480000,60.034,60.16,59.96,59.981,10604.0
+1702623540000,59.987,60.164,59.957,60.118,6455.7
+1702623600000,60.117,60.287,60.117,60.281,11583.1
+1702623660000,60.277,60.52,60.276,60.371,22577.6
+1702623720000,60.374,60.638,60.37,60.576,17408.2
+1702623780000,60.567,60.946,60.543,60.774,38196.6
+1702623840000,60.779,60.843,60.609,60.635,18008.5
+1702623900000,60.631,60.72,60.211,60.545,36650.2
+1702623960000,60.534,60.617,60.368,60.395,16422.2
+1702624020000,60.4,60.441,60.27,60.413,21942.1
+1702624080000,60.41,60.6,60.357,60.462,17432.0
+1702624140000,60.465,60.535,60.332,60.506,7950.8
+1702624200000,60.513,60.513,60.332,60.34,9262.3
+1702624260000,60.341,60.359,60.032,60.133,23684.8
+1702624320000,60.133,60.225,60.0,60.2,19770.9
+1702624380000,60.187,60.345,60.185,60.247,9567.0
+1702624440000,60.253,60.284,60.039,60.041,11961.1
+1702624500000,60.037,60.126,59.63,59.862,43259.2
+1702624560000,59.857,60.195,59.775,59.9,19827.2
+1702624620000,59.903,60.143,59.841,60.143,9452.8
+1702624680000,60.131,60.169,59.951,60.026,10770.7
+1702624740000,60.022,60.27,59.997,60.165,12318.2
+1702624800000,60.165,60.221,60.029,60.073,10840.8
+1702624860000,60.078,60.084,59.924,60.022,17244.2
+1702624920000,60.027,60.171,60.005,60.065,9992.5
+1702624980000,60.066,60.188,60.066,60.086,6052.9
+1702625040000,60.094,60.653,60.094,60.638,30229.0
+1702625100000,60.637,61.45,60.601,61.364,95406.1
+1702625160000,61.365,61.842,61.2,61.724,83372.4
+1702625220000,61.739,61.998,61.54,61.971,74012.7
+1702625280000,61.972,62.58,61.922,62.412,97281.3
+1702625340000,62.408,62.654,62.087,62.619,90027.9
+1702625400000,62.618,62.852,61.921,62.184,90017.1
+1702625460000,62.184,62.26,61.796,61.95,48780.7
+1702625520000,61.95,62.047,61.561,61.589,47571.7
+1702625580000,61.588,61.917,61.588,61.691,27072.0
+1702625640000,61.684,61.761,61.5,61.698,22582.6
+1702625700000,61.693,61.828,61.568,61.823,22499.6
+1702625760000,61.818,61.852,61.527,61.565,16635.2
+1702625820000,61.569,61.643,61.223,61.272,30932.0
+1702625880000,61.272,61.529,61.166,61.51,21284.0
+1702625940000,61.505,61.505,61.26,61.435,12611.9
+1702626000000,61.429,61.533,61.252,61.533,14881.5
+1702626060000,61.528,61.641,61.335,61.392,11824.0
+1702626120000,61.393,61.479,61.176,61.309,16310.2
+1702626180000,61.308,61.509,61.266,61.423,7787.0
+1702626240000,61.425,61.562,61.415,61.419,8904.7
+1702626300000,61.419,61.5,61.245,61.307,14494.8
+1702626360000,61.302,61.45,61.222,61.382,11993.2
+1702626420000,61.382,61.39,61.193,61.197,10787.0
+1702626480000,61.199,61.245,60.316,60.66,82714.0
+1702626540000,60.661,60.687,60.415,60.656,25520.2
+1702626600000,60.647,60.817,60.585,60.719,15643.9
+1702626660000,60.719,60.944,60.65,60.824,23721.4
+1702626720000,60.825,60.856,60.647,60.71,12702.8
+1702626780000,60.718,60.876,60.701,60.866,12543.3
+1702626840000,60.861,60.929,60.8,60.906,11666.0
+1702626900000,60.909,60.999,60.583,60.583,24774.2
+1702626960000,60.584,60.65,60.376,60.529,27149.0
+1702627020000,60.529,60.9,60.487,60.899,14442.6
+1702627080000,60.899,60.958,60.761,60.791,11573.7
+1702627140000,60.803,60.864,60.569,60.779,18446.2
+1702627200000,60.779,60.8,60.608,60.718,12188.8
+1702627260000,60.717,60.938,60.708,60.911,12024.5
+1702627320000,60.901,61.59,60.871,61.184,49804.2
+1702627380000,61.183,61.215,60.812,60.819,22696.2
+1702627440000,60.819,61.045,60.43,60.626,38692.5
+1702627500000,60.618,60.619,59.924,60.216,91773.0
+1702627560000,60.216,60.462,60.088,60.322,33733.8
+1702627620000,60.322,60.444,60.184,60.384,16139.7
+1702627680000,60.369,60.575,60.357,60.561,9455.9
+1702627740000,60.564,60.628,60.444,60.557,12833.1
+1702627800000,60.56,60.588,60.324,60.406,9750.1
+1702627860000,60.399,60.649,60.399,60.521,6385.0
+1702627920000,60.529,60.661,60.474,60.646,13630.6
+1702627980000,60.625,60.893,60.562,60.572,24659.1
+1702628040000,60.574,60.675,60.5,60.537,7357.2
+1702628100000,60.544,60.617,60.177,60.27,20448.8
+1702628160000,60.264,60.895,60.259,60.884,25348.6
+1702628220000,60.886,61.224,60.766,60.981,39592.9
+1702628280000,60.982,61.005,60.806,60.839,11174.6
+1702628340000,60.838,61.015,60.597,60.664,16576.9
+1702628400000,60.648,60.742,60.381,60.452,16729.8
+1702628460000,60.448,60.658,60.448,60.473,15160.1
+1702628520000,60.47,60.539,60.401,60.536,5738.3
+1702628580000,60.539,60.647,60.469,60.614,7103.6
+1702628640000,60.61,60.676,60.449,60.457,12782.7
+1702628700000,60.461,60.642,60.448,60.473,11740.3
+1702628760000,60.474,60.519,59.707,59.727,60953.7
+1702628820000,59.73,60.027,59.603,60.02,54412.0
+1702628880000,60.017,60.063,59.931,60.042,15866.5
+1702628940000,60.038,60.063,59.889,59.903,17805.6
+1702629000000,59.907,60.063,59.809,59.82,13496.3
+1702629060000,59.819,59.904,59.655,59.814,24900.7
+1702629120000,59.811,60.027,59.767,59.935,11979.4
+1702629180000,59.939,60.02,59.879,59.933,8207.1
+1702629240000,59.928,60.096,59.86,60.09,9487.4
+1702629300000,60.09,60.09,59.755,59.775,19018.7
+1702629360000,59.776,59.777,59.041,59.267,84974.9
+1702629420000,59.267,59.584,59.089,59.584,33824.2
+1702629480000,59.583,59.59,59.29,59.524,23062.8
+1702629540000,59.525,59.581,59.361,59.581,12627.5
+1702629600000,59.577,59.903,59.515,59.661,29280.2
+1702629660000,59.661,59.923,59.645,59.884,13673.5
+1702629720000,59.884,59.934,59.806,59.873,9208.4
+1702629780000,59.876,60.033,59.82,59.85,13699.0
+1702629840000,59.852,59.887,59.751,59.883,8625.8
+1702629900000,59.883,60.0,59.862,59.877,15860.2
+1702629960000,59.875,60.24,59.87,60.192,24567.7
+1702630020000,60.19,60.315,60.102,60.134,15077.1
+1702630080000,60.15,60.412,60.106,60.386,14109.0
+1702630140000,60.384,60.405,60.237,60.361,8199.9
+1702630200000,60.36,60.514,60.264,60.483,13923.6
+1702630260000,60.492,60.537,60.2,60.339,27172.2
+1702630320000,60.348,60.367,60.2,60.26,6564.5
+1702630380000,60.26,60.372,60.2,60.358,9430.0
+1702630440000,60.357,60.357,60.125,60.198,8269.9
+1702630500000,60.197,60.284,60.121,60.136,7634.9
+1702630560000,60.142,60.222,59.943,59.954,20688.0
+1702630620000,59.953,60.56,59.946,60.551,27485.8
+1702630680000,60.552,60.56,60.422,60.422,14111.2
+1702630740000,60.423,60.473,60.35,60.447,11808.2
+1702630800000,60.445,60.522,60.387,60.417,10026.2
+1702630860000,60.418,60.539,60.351,60.483,9681.3
+1702630920000,60.484,60.569,60.354,60.553,7822.2
+1702630980000,60.553,60.766,60.465,60.653,17534.2
+1702631040000,60.64,60.98,60.421,60.876,26306.1
+1702631100000,60.87,60.887,60.586,60.716,17250.7
+1702631160000,60.716,60.999,60.698,60.902,13566.2
+1702631220000,60.913,60.913,60.511,60.659,25317.6
+1702631280000,60.649,60.868,60.557,60.83,18250.2
+1702631340000,60.831,60.86,60.651,60.771,17876.6
+1702631400000,60.77,60.995,60.659,60.975,15520.2
+1702631460000,60.966,61.321,60.92,61.208,29664.4
+1702631520000,61.212,61.499,61.074,61.466,32190.4
+1702631580000,61.459,61.551,61.165,61.509,28660.2
+1702631640000,61.513,61.693,61.408,61.52,32538.0
+1702631700000,61.528,61.562,61.291,61.433,24396.9
+1702631760000,61.436,61.6,61.421,61.541,23002.0
+1702631820000,61.542,61.602,61.357,61.499,16120.1
+1702631880000,61.487,61.749,61.419,61.691,26230.5
+1702631940000,61.69,62.32,61.639,62.292,55501.3
+1702632000000,62.285,62.32,61.789,61.805,39084.0
+1702632060000,61.806,61.953,61.645,61.808,22657.0
+1702632120000,61.809,61.88,61.5,61.532,23336.3
+1702632180000,61.528,61.698,61.481,61.664,14497.9
+1702632240000,61.657,61.765,61.546,61.722,8421.1
+1702632300000,61.718,61.769,61.588,61.595,9829.3
+1702632360000,61.596,61.603,61.024,61.333,37107.1
+1702632420000,61.331,61.382,61.233,61.342,9936.3
+1702632480000,61.333,61.383,61.233,61.288,9594.0
+1702632540000,61.298,61.324,60.912,61.057,25519.6
+1702632600000,61.052,61.067,60.465,60.731,83626.5
+1702632660000,60.731,60.807,60.46,60.643,31394.9
+1702632720000,60.658,61.004,60.62,60.698,18483.5
+1702632780000,60.703,61.004,60.697,60.95,10220.9
+1702632840000,60.95,61.063,60.91,61.054,11904.0
+1702632900000,61.053,61.199,60.902,61.194,10838.9
+1702632960000,61.189,61.216,61.007,61.019,13088.0
+1702633020000,61.018,61.024,60.86,60.969,7255.0
+1702633080000,60.966,61.149,60.838,61.069,8014.1
+1702633140000,61.057,61.434,61.02,61.392,15994.7
+1702633200000,61.392,61.748,61.266,61.547,32117.4
+1702633260000,61.549,61.71,61.508,61.58,15186.3
+1702633320000,61.581,61.698,61.52,61.575,8457.9
+1702633380000,61.581,61.62,61.519,61.605,6078.0
+1702633440000,61.599,61.63,61.399,61.423,9217.9
+1702633500000,61.434,61.656,61.401,61.58,8307.9
+1702633560000,61.578,61.936,61.574,61.906,19358.5
+1702633620000,61.905,61.972,61.692,61.756,15493.7
+1702633680000,61.748,61.838,61.714,61.798,6009.6
+1702633740000,61.796,61.832,61.605,61.73,10217.3
+1702633800000,61.732,61.796,61.509,61.58,12226.7
+1702633860000,61.571,61.571,61.047,61.073,40241.8
+1702633920000,61.072,61.148,61.01,61.08,13961.2
+1702633980000,61.08,61.154,60.973,61.047,12949.4
+1702634040000,61.043,61.187,60.932,61.157,16129.5
+1702634100000,61.151,61.151,60.946,61.056,7430.0
+1702634160000,61.038,61.099,60.86,60.94,9274.4
+1702634220000,60.936,60.983,60.728,60.768,14108.3
+1702634280000,60.769,60.849,60.538,60.781,22300.5
+1702634340000,60.774,60.845,60.565,60.82,9905.7
+1702634400000,60.823,61.009,60.701,61.005,12844.8
+1702634460000,61.005,61.131,60.828,60.851,14274.0
+1702634520000,60.852,60.931,60.77,60.831,7628.2
+1702634580000,60.83,61.104,60.829,60.964,6401.1
+1702634640000,60.971,60.975,60.795,60.829,5612.7
+1702634700000,60.829,61.021,60.804,61.021,9173.5
+1702634760000,61.022,61.301,60.998,61.26,14275.4
+1702634820000,61.265,61.479,61.259,61.32,15448.9
+1702634880000,61.319,61.45,61.238,61.349,9170.1
+1702634940000,61.348,61.551,61.346,61.522,11089.8
+1702635000000,61.516,61.663,61.354,61.408,17308.4
+1702635060000,61.397,61.604,61.291,61.521,10205.3
+1702635120000,61.511,61.7,61.432,61.626,9365.2
+1702635180000,61.628,61.7,61.547,61.643,11878.6
+1702635240000,61.639,61.755,61.327,61.489,17470.6
+1702635300000,61.49,61.793,61.413,61.635,9977.7
+1702635360000,61.637,61.681,61.505,61.581,10839.7
+1702635420000,61.581,61.594,61.334,61.503,10468.6
+1702635480000,61.503,61.537,61.334,61.379,9571.2
+1702635540000,61.376,61.419,61.264,61.388,7561.3
+1702635600000,61.389,61.748,61.386,61.54,13031.3
+1702635660000,61.539,61.628,61.42,61.463,4731.2
+1702635720000,61.466,61.48,61.434,61.456,3096.1
+1702635780000,61.45,61.664,61.442,61.478,7345.0
+1702635840000,61.477,61.51,61.333,61.375,6112.0
+1702635900000,61.375,61.48,61.319,61.464,3699.0
+1702635960000,61.464,61.538,61.409,61.507,5956.8
+1702636020000,61.501,61.742,61.483,61.739,7326.0
+1702636080000,61.735,61.882,61.635,61.858,13400.5
+1702636140000,61.866,61.925,61.603,61.725,13897.4
+1702636200000,61.722,61.764,61.498,61.536,7182.6
+1702636260000,61.532,61.625,61.446,61.458,5858.3
+1702636320000,61.462,61.918,61.432,61.918,13252.9
+1702636380000,61.917,62.28,61.82,62.067,66534.2
+1702636440000,62.066,62.188,62.0,62.145,19072.7
+1702636500000,62.14,62.186,61.908,62.028,26317.2
+1702636560000,62.022,62.218,61.942,62.018,25787.0
+1702636620000,62.019,62.07,61.4,61.471,35668.7
+1702636680000,61.464,61.599,61.072,61.351,43881.4
+1702636740000,61.344,61.558,61.097,61.551,22022.6
+1702636800000,61.551,61.594,61.251,61.465,16475.1
+1702636860000,61.466,61.788,61.441,61.553,10781.0
+1702636920000,61.562,61.745,61.561,61.734,6091.8
+1702636980000,61.734,62.499,61.724,62.471,45420.7
+1702637040000,62.465,62.607,62.321,62.568,33938.3
+1702637100000,62.576,62.8,62.223,62.271,58742.8
+1702637160000,62.271,62.36,61.976,62.208,27358.2
+1702637220000,62.22,62.257,62.019,62.099,15962.6
+1702637280000,62.102,62.165,61.543,61.618,32405.6
+1702637340000,61.626,61.987,61.588,61.728,15757.9
+1702637400000,61.731,61.915,61.693,61.765,6492.1
+1702637460000,61.761,61.811,61.656,61.71,10191.6
+1702637520000,61.712,61.809,61.669,61.809,4407.1
+1702637580000,61.814,61.814,61.714,61.749,4538.5
+1702637640000,61.749,61.879,61.723,61.875,4601.5
+1702637700000,61.874,62.05,61.662,61.671,10453.5
+1702637760000,61.672,61.853,61.663,61.782,4358.0
+1702637820000,61.777,61.977,61.758,61.913,7965.0
+1702637880000,61.922,61.931,61.656,61.703,10035.8
+1702637940000,61.698,61.728,61.6,61.619,9497.7
+1702638000000,61.618,61.757,61.51,61.51,12287.3
+1702638060000,61.51,61.838,61.433,61.823,10481.9
+1702638120000,61.822,61.822,61.365,61.381,12489.1
+1702638180000,61.382,61.556,61.016,61.466,44098.8
+1702638240000,61.466,61.656,61.454,61.524,13968.7
+1702638300000,61.528,61.553,61.215,61.231,12552.1
+1702638360000,61.231,61.385,61.222,61.327,12115.6
+1702638420000,61.32,61.413,61.249,61.39,8004.2
+1702638480000,61.385,61.509,61.379,61.441,4803.9
+1702638540000,61.442,61.442,61.2,61.208,12459.1
+1702638600000,61.207,61.393,61.16,61.174,7991.4
+1702638660000,61.174,61.295,61.013,61.155,19577.9
+1702638720000,61.155,61.31,61.001,61.145,8097.4
+1702638780000,61.145,61.31,61.145,61.242,9124.7
+1702638840000,61.242,61.348,61.081,61.081,6026.5
+1702638900000,61.081,61.171,60.862,61.168,19287.3
+1702638960000,61.17,61.301,60.986,61.038,15252.9
+1702639020000,61.039,61.133,61.011,61.1,4663.0
+1702639080000,61.101,61.206,60.935,60.941,9935.9
+1702639140000,60.958,61.015,60.651,60.939,32246.7
+1702639200000,60.939,60.999,60.73,60.933,9713.6
+1702639260000,60.935,61.29,60.908,61.289,17004.2
+1702639320000,61.287,61.406,61.248,61.313,10896.9
+1702639380000,61.319,61.379,61.204,61.269,7391.6
+1702639440000,61.269,61.328,61.124,61.168,8398.1
+1702639500000,61.169,61.223,60.933,60.976,10737.4
+1702639560000,60.976,61.131,60.921,60.936,8267.0
+1702639620000,60.932,61.048,60.913,60.973,6603.9
+1702639680000,60.977,61.114,60.937,60.958,6508.6
+1702639740000,60.962,61.185,60.937,61.092,5567.7
+1702639800000,61.099,61.29,61.049,61.254,8605.5
+1702639860000,61.251,61.279,61.18,61.201,4617.8
+1702639920000,61.201,61.327,61.177,61.22,8425.0
+1702639980000,61.224,61.246,60.918,61.141,15327.2
+1702640040000,61.135,61.257,61.066,61.191,13097.1
+1702640100000,61.188,61.373,61.188,61.319,9755.1
+1702640160000,61.316,61.567,61.314,61.451,13088.8
+1702640220000,61.451,61.451,61.16,61.197,9439.3
+1702640280000,61.196,61.419,61.169,61.38,6773.6
+1702640340000,61.351,61.578,61.311,61.562,8259.8
+1702640400000,61.567,61.616,61.457,61.59,10385.8
+1702640460000,61.589,62.319,61.525,62.023,90879.2
+1702640520000,62.017,62.284,61.96,62.282,32058.9
+1702640580000,62.281,62.305,62.074,62.226,27738.9
+1702640640000,62.228,62.287,61.896,62.12,27786.4
+1702640700000,62.123,62.218,61.944,62.176,22275.5
+1702640760000,62.183,62.247,61.93,61.97,17678.3
+1702640820000,61.974,62.091,61.894,61.977,17605.2
+1702640880000,61.977,62.09,61.909,62.029,8871.4
+1702640940000,62.033,62.033,61.328,61.463,50794.9
+1702641000000,61.461,61.49,60.837,60.851,82969.0
+1702641060000,60.85,61.094,60.718,60.977,37726.0
+1702641120000,60.979,60.995,60.523,60.702,44146.9
+1702641180000,60.701,60.771,60.25,60.536,53116.0
+1702641240000,60.529,60.768,60.387,60.725,29139.5
+1702641300000,60.731,60.781,60.651,60.696,12439.2
+1702641360000,60.704,60.73,60.438,60.58,19840.3
+1702641420000,60.58,60.664,60.48,60.613,12705.5
+1702641480000,60.615,60.803,60.591,60.782,8755.8
+1702641540000,60.774,60.775,60.606,60.647,13966.9
+1702641600000,60.647,60.904,60.601,60.624,16908.0
+1702641660000,60.629,60.78,60.579,60.678,13447.6
+1702641720000,60.674,60.713,60.355,60.375,16001.2
+1702641780000,60.377,60.494,60.246,60.284,22131.6
+1702641840000,60.284,60.294,59.8,60.223,62348.2
+1702641900000,60.222,60.4,60.145,60.399,19613.3
+1702641960000,60.4,60.62,60.334,60.613,19720.5
+1702642020000,60.616,60.664,60.288,60.325,12986.0
+1702642080000,60.325,60.377,59.9,60.22,47371.7
+1702642140000,60.215,60.246,60.024,60.041,13733.4
+1702642200000,60.042,60.186,60.0,60.061,20459.2
+1702642260000,60.062,60.116,59.959,59.963,15831.3
+1702642320000,59.966,60.08,59.5,59.658,55475.7
+1702642380000,59.649,59.761,59.228,59.334,61208.6
+1702642440000,59.338,59.467,57.1,57.919,527050.3
+1702642500000,57.924,58.2,57.741,58.106,177635.5
+1702642560000,58.107,58.131,57.737,57.857,84456.9
+1702642620000,57.856,57.98,57.734,57.977,71640.0
+1702642680000,57.973,58.185,57.9,57.962,134307.7
+1702642740000,57.957,58.073,57.355,57.355,78416.1
+1702642800000,57.358,57.358,56.613,57.035,182834.3
+1702642860000,57.032,57.065,56.569,56.948,87207.8
+1702642920000,56.948,57.507,56.808,57.501,73865.9
+1702642980000,57.493,57.639,57.241,57.394,49700.0
+1702643040000,57.395,57.6,57.169,57.368,40372.1
+1702643100000,57.369,57.5,57.222,57.497,33827.7
+1702643160000,57.488,57.742,57.461,57.6,40828.5
+1702643220000,57.599,57.782,57.565,57.674,23699.4
+1702643280000,57.672,57.706,57.411,57.648,37297.2
+1702643340000,57.644,57.7,57.53,57.637,11291.5
+1702643400000,57.637,57.7,57.414,57.467,19923.4
+1702643460000,57.468,57.689,57.454,57.593,11930.7
+1702643520000,57.585,57.627,56.451,56.657,108018.3
+1702643580000,56.657,57.206,56.602,57.167,88081.7
+1702643640000,57.161,57.264,57.11,57.167,18172.4
+1702643700000,57.168,57.209,56.912,57.201,24822.0
+1702643760000,57.207,57.256,57.043,57.052,14120.8
+1702643820000,57.049,57.258,56.908,57.021,28516.6
+1702643880000,57.022,57.268,57.022,57.255,15661.2
+1702643940000,57.253,57.6,57.2,57.319,32949.0
+1702644000000,57.325,57.387,57.125,57.207,17020.4
+1702644060000,57.208,57.269,57.043,57.055,12062.1
+1702644120000,57.057,57.265,57.0,57.111,20841.0
+1702644180000,57.111,57.144,56.97,56.978,10953.7
+1702644240000,56.975,57.039,56.711,56.735,25494.9
+1702644300000,56.732,57.06,56.7,56.914,37613.3
+1702644360000,56.913,57.064,56.773,56.934,21949.1
+1702644420000,56.933,57.239,56.736,57.228,22266.8
+1702644480000,57.232,57.251,57.026,57.168,17394.3
+1702644540000,57.163,57.223,57.041,57.13,7976.3
+1702644600000,57.132,57.134,56.954,57.071,11486.5
+1702644660000,57.066,57.101,56.933,56.943,12685.5
+1702644720000,56.944,57.001,56.797,56.902,21364.7
+1702644780000,56.9,57.0,56.847,56.933,12939.6
+1702644840000,56.932,57.09,56.899,57.013,18104.4
+1702644900000,57.012,57.17,56.999,57.101,13726.6
+1702644960000,57.102,57.151,57.012,57.042,12011.0
+1702645020000,57.043,57.149,56.926,57.027,12035.3
+1702645080000,57.026,57.1,56.925,57.017,16123.6
+1702645140000,57.02,57.027,56.364,56.566,77731.7
+1702645200000,56.565,56.663,55.824,56.211,156489.9
+1702645260000,56.221,56.25,55.715,56.018,94271.7
+1702645320000,56.013,56.233,55.786,55.957,59971.5
+1702645380000,55.966,56.092,55.601,55.653,65099.4
+1702645440000,55.65,55.989,55.601,55.632,46449.5
+1702645500000,55.633,56.121,55.595,56.085,49955.5
+1702645560000,56.082,56.64,56.058,56.568,47554.0
+1702645620000,56.574,56.99,56.469,56.928,41404.4
+1702645680000,56.931,57.044,56.75,56.949,36312.5
+1702645740000,56.948,57.234,56.864,56.997,40491.3
+1702645800000,56.995,57.19,56.976,57.127,29679.0
+1702645860000,57.121,57.143,56.797,56.936,20629.1
+1702645920000,56.935,57.074,56.808,56.872,29485.0
+1702645980000,56.875,57.139,56.86,56.891,29722.4
+1702646040000,56.874,56.971,56.8,56.822,12065.3
+1702646100000,56.826,57.052,56.8,56.88,23655.2
+1702646160000,56.875,57.13,56.8,57.083,22470.4
+1702646220000,57.078,57.2,57.004,57.078,23578.6
+1702646280000,57.078,57.269,56.987,57.011,24804.6
+1702646340000,57.009,57.123,56.92,56.929,17932.2
+1702646400000,56.929,57.021,56.705,56.968,22537.9
+1702646460000,56.966,56.982,56.551,56.575,25698.9
+1702646520000,56.582,56.693,56.421,56.434,25448.9
+1702646580000,56.433,56.709,56.26,56.462,27623.7
+1702646640000,56.468,56.557,56.286,56.381,19813.3
+1702646700000,56.378,56.576,56.315,56.373,23699.9
+1702646760000,56.373,56.389,55.793,55.834,53768.4
+1702646820000,55.833,56.084,55.8,55.976,34272.9
+1702646880000,55.978,56.042,55.725,56.038,29937.8
+1702646940000,56.04,56.092,55.555,55.575,33275.8
+1702647000000,55.575,55.97,55.56,55.832,47425.1
+1702647060000,55.83,56.054,55.772,55.836,27950.6
+1702647120000,55.827,55.865,55.0,55.147,127331.2
+1702647180000,55.153,55.281,54.386,54.739,197330.6
+1702647240000,54.738,54.827,54.655,54.766,61357.4
+1702647300000,54.766,54.94,54.7,54.94,61299.3
+1702647360000,54.937,55.198,54.9,54.911,68235.6
+1702647420000,54.915,55.334,54.915,55.325,40450.6
+1702647480000,55.322,55.355,55.0,55.034,41166.9
+1702647540000,55.035,55.175,54.934,55.038,26666.3
+1702647600000,55.047,55.573,54.835,55.465,58113.2
+1702647660000,55.479,55.499,54.71,54.91,51494.4
+1702647720000,54.91,54.99,54.741,54.984,30389.6
+1702647780000,54.979,55.178,54.71,55.055,36201.6
+1702647840000,55.054,55.129,54.811,54.832,28786.2
+1702647900000,54.828,55.088,54.736,54.785,30676.4
+1702647960000,54.763,55.25,54.628,55.229,45483.0
+1702648020000,55.23,55.471,55.113,55.221,46021.0
+1702648080000,55.221,55.493,55.198,55.49,25456.4
+1702648140000,55.493,55.725,55.349,55.464,34323.9
+1702648200000,55.473,55.65,55.433,55.623,16609.3
+1702648260000,55.622,55.721,55.501,55.624,32038.0
+1702648320000,55.621,55.645,55.372,55.465,13948.6
+1702648380000,55.464,55.542,55.372,55.45,12764.0
+1702648440000,55.452,55.616,55.349,55.568,12003.7
+1702648500000,55.568,55.997,55.525,55.827,46118.7
+1702648560000,55.828,56.05,55.766,56.005,26081.5
+1702648620000,56.005,56.016,55.746,55.758,16716.9
+1702648680000,55.755,55.966,55.726,55.784,16671.1
+1702648740000,55.786,55.807,55.622,55.804,10536.3
+1702648800000,55.802,55.88,55.518,55.743,14611.5
+1702648860000,55.752,55.79,55.557,55.684,16362.1
+1702648920000,55.685,55.873,55.566,55.644,14400.6
+1702648980000,55.649,55.799,55.6,55.772,13855.0
+1702649040000,55.771,56.193,55.755,56.175,28993.9
+1702649100000,56.176,56.433,55.887,55.927,47906.3
+1702649160000,55.934,56.067,55.915,56.018,12489.8
+1702649220000,56.027,56.054,55.901,55.945,13159.7
+1702649280000,55.94,56.002,55.728,55.975,21005.8
+1702649340000,55.97,56.127,55.837,55.906,17529.3
+1702649400000,55.911,55.975,55.855,55.975,7877.6
+1702649460000,55.973,56.097,55.878,55.893,11018.3
+1702649520000,55.895,56.026,55.83,55.982,11117.7
+1702649580000,55.983,56.099,55.901,55.942,9063.7
+1702649640000,55.939,55.943,55.7,55.778,19845.1
+1702649700000,55.78,55.809,55.603,55.659,13124.5
+1702649760000,55.656,55.833,55.652,55.665,6065.6
+1702649820000,55.666,55.782,55.592,55.655,14170.9
+1702649880000,55.648,55.791,55.625,55.766,5081.7
+1702649940000,55.767,55.887,55.729,55.735,12857.4
+1702650000000,55.741,55.94,55.675,55.798,18707.4
+1702650060000,55.794,55.806,55.26,55.485,31243.6
+1702650120000,55.481,55.592,55.223,55.302,29649.2
+1702650180000,55.302,55.45,55.243,55.326,26264.4
+1702650240000,55.325,55.366,54.659,55.191,81230.8
+1702650300000,55.194,55.321,55.043,55.263,30034.4
+1702650360000,55.247,55.6,55.225,55.465,27979.4
+1702650420000,55.469,55.558,55.17,55.37,29081.1
+1702650480000,55.372,55.449,55.322,55.389,7287.3
+1702650540000,55.39,55.469,55.273,55.447,11951.7
+1702650600000,55.445,55.592,55.15,55.223,24244.7
+1702650660000,55.23,55.231,55.0,55.043,26776.3
+1702650720000,55.043,55.092,54.871,54.972,22584.2
+1702650780000,54.97,54.987,54.647,54.76,30043.4
+1702650840000,54.76,55.245,54.681,55.204,39956.3
+1702650900000,55.204,55.248,55.0,55.165,23840.4
+1702650960000,55.164,55.215,55.01,55.039,19605.5
+1702651020000,55.037,55.104,54.864,55.027,23703.0
+1702651080000,55.024,55.25,54.952,54.97,19518.9
+1702651140000,54.978,55.019,54.412,54.569,52598.8
+1702651200000,54.562,54.825,54.505,54.756,32521.4
+1702651260000,54.752,54.906,54.723,54.868,16742.8
+1702651320000,54.87,55.038,54.716,54.878,26378.4
+1702651380000,54.882,54.996,54.656,54.671,17816.7
+1702651440000,54.671,54.751,54.266,54.698,41932.4
+1702651500000,54.695,54.909,54.574,54.676,22783.8
+1702651560000,54.676,54.994,54.57,54.863,27593.0
+1702651620000,54.858,54.918,54.663,54.918,18832.6
+1702651680000,54.916,55.022,54.8,54.936,19921.9
+1702651740000,54.935,54.962,54.441,54.579,25487.4
+1702651800000,54.583,54.676,54.41,54.492,28295.3
+1702651860000,54.49,54.518,53.921,54.422,118497.6
+1702651920000,54.423,54.541,54.2,54.234,27798.2
+1702651980000,54.247,54.6,54.247,54.539,18280.0
+1702652040000,54.544,54.799,54.524,54.772,17324.3
+1702652100000,54.777,54.817,54.635,54.711,20522.4
+1702652160000,54.714,55.0,54.693,54.963,23155.2
+1702652220000,54.965,55.092,54.901,54.956,47919.2
+1702652280000,54.969,55.08,54.882,54.885,19332.8
+1702652340000,54.887,55.0,54.817,54.995,20469.6
+1702652400000,54.995,55.095,54.816,54.984,20752.7
+1702652460000,54.984,55.05,54.84,54.924,20478.9
+1702652520000,54.93,55.295,54.92,55.197,33755.9
+1702652580000,55.197,55.404,55.104,55.34,59397.0
+1702652640000,55.332,55.38,55.077,55.182,36678.3
+1702652700000,55.178,55.22,55.0,55.024,21551.8
+1702652760000,55.021,55.032,54.89,54.931,20584.6
+1702652820000,54.929,54.999,54.761,54.911,22544.1
+1702652880000,54.914,55.099,54.869,55.044,18744.6
+1702652940000,55.047,55.098,54.78,54.787,10636.0
+1702653000000,54.785,54.798,54.547,54.722,21637.1
+1702653060000,54.723,54.733,54.331,54.371,41428.1
+1702653120000,54.364,54.569,53.749,54.195,91073.3
+1702653180000,54.197,54.292,53.566,54.006,109758.7
+1702653240000,54.0,54.036,53.66,53.725,56100.6
+1702653300000,53.723,53.986,53.2,53.979,128561.8
+1702653360000,53.978,54.423,53.815,54.328,65924.1
+1702653420000,54.341,54.445,54.118,54.16,28746.3
+1702653480000,54.159,54.193,53.761,54.021,32132.3
+1702653540000,54.025,54.21,54.0,54.019,26731.8
+1702653600000,54.016,54.091,53.784,53.945,22985.5
+1702653660000,53.945,53.99,53.756,53.826,16431.5
+1702653720000,53.832,54.065,53.797,53.935,23385.5
+1702653780000,53.932,54.111,53.871,53.9,18374.6
+1702653840000,53.898,53.986,53.763,53.825,23331.7
+1702653900000,53.821,54.117,53.72,53.773,23830.9
+1702653960000,53.766,54.118,53.717,54.118,23353.8
+1702654020000,54.114,54.354,54.037,54.078,28217.9
+1702654080000,54.085,54.127,53.956,54.072,20003.3
+1702654140000,54.067,54.311,54.037,54.311,14540.9
+1702654200000,54.31,54.317,53.903,54.094,24644.9
+1702654260000,54.099,54.129,53.7,53.757,34187.9
+1702654320000,53.759,53.963,53.701,53.888,23548.2
+1702654380000,53.886,53.95,53.702,53.72,17638.9
+1702654440000,53.718,53.893,53.601,53.76,32032.4
+1702654500000,53.774,53.978,53.55,53.712,33694.5
+1702654560000,53.716,54.096,53.7,54.079,29975.3
+1702654620000,54.069,54.127,53.901,54.09,17687.1
+1702654680000,54.072,54.133,53.781,53.912,22875.5
+1702654740000,53.91,54.194,53.874,54.029,20501.0
+1702654800000,54.028,54.287,53.977,54.158,18885.0
+1702654860000,54.161,54.176,53.894,54.03,19245.7
+1702654920000,54.033,54.29,53.973,54.29,20911.2
+1702654980000,54.289,54.6,54.224,54.27,50451.6
+1702655040000,54.27,54.505,54.205,54.462,18559.9
+1702655100000,54.463,54.486,54.141,54.258,25017.3
+1702655160000,54.256,54.328,54.01,54.116,15679.2
+1702655220000,54.109,54.426,54.017,54.304,19194.0
+1702655280000,54.318,54.572,54.282,54.549,19340.8
+1702655340000,54.546,54.726,54.48,54.643,32157.3
+1702655400000,54.642,54.71,54.527,54.667,19312.9
+1702655460000,54.666,54.799,54.567,54.603,21436.6
+1702655520000,54.6,54.665,54.559,54.57,13078.9
+1702655580000,54.57,54.611,54.2,54.367,18785.6
+1702655640000,54.367,54.413,54.116,54.118,16114.1
+1702655700000,54.125,54.196,54.056,54.188,13184.5
+1702655760000,54.18,54.392,54.121,54.329,12606.6
+1702655820000,54.328,54.381,54.272,54.292,8912.4
+1702655880000,54.29,54.324,54.225,54.271,10045.9
+1702655940000,54.27,54.472,54.244,54.391,14266.0
+1702656000000,54.391,54.578,54.141,54.202,18948.9
+1702656060000,54.202,54.27,53.754,53.892,49108.2
+1702656120000,53.892,54.753,53.892,54.681,46029.0
+1702656180000,54.674,54.867,54.563,54.79,29830.8
+1702656240000,54.789,54.837,54.6,54.738,22739.7
+1702656300000,54.734,54.774,54.527,54.528,18854.9
+1702656360000,54.528,54.591,54.406,54.529,17214.2
+1702656420000,54.529,54.544,54.112,54.272,27277.3
+1702656480000,54.268,54.268,54.06,54.178,13497.2
+1702656540000,54.174,54.355,54.13,54.349,10856.3
+1702656600000,54.348,54.461,54.282,54.437,14780.6
+1702656660000,54.435,54.447,54.301,54.44,9882.4
+1702656720000,54.44,54.461,54.171,54.247,14821.4
+1702656780000,54.244,54.425,54.187,54.377,10533.5
+1702656840000,54.38,54.61,54.361,54.61,16375.8
+1702656900000,54.609,54.879,54.539,54.797,22108.0
+1702656960000,54.798,55.005,54.751,54.841,33950.6
+1702657020000,54.838,55.044,54.821,55.008,20124.4
+1702657080000,55.009,55.214,54.98,55.149,40153.4
+1702657140000,55.147,55.368,55.075,55.339,50819.5
+1702657200000,55.338,55.5,55.176,55.272,60986.6
+1702657260000,55.277,55.438,55.216,55.369,22264.5
+1702657320000,55.374,55.655,55.374,55.634,40225.3
+1702657380000,55.629,55.69,55.531,55.656,30062.0
+1702657440000,55.656,56.047,55.589,55.958,73158.4
+1702657500000,55.967,56.123,55.8,55.946,58514.2
+1702657560000,55.957,56.045,55.665,55.886,40173.6
+1702657620000,55.888,56.0,55.773,55.802,35285.2
+1702657680000,55.804,55.832,55.55,55.825,38324.4
+1702657740000,55.819,55.891,55.585,55.821,26113.8
+1702657800000,55.828,55.891,55.6,55.889,20015.6
+1702657860000,55.884,55.9,55.657,55.701,13325.5
+1702657920000,55.703,55.732,55.593,55.676,14697.7
+1702657980000,55.677,55.908,55.616,55.908,10675.7
+1702658040000,55.902,56.179,55.737,56.097,33201.1
+1702658100000,56.104,56.104,55.806,56.05,20631.2
+1702658160000,56.05,56.065,55.731,55.857,17702.0
+1702658220000,55.852,55.92,55.749,55.762,13442.5
+1702658280000,55.766,55.892,55.68,55.68,13863.2
+1702658340000,55.68,55.984,55.616,55.952,12860.4
+1702658400000,55.95,55.982,55.784,55.896,13477.0
+1702658460000,55.89,56.005,55.887,55.964,17014.5
+1702658520000,55.962,55.999,55.899,55.944,7442.2
+1702658580000,55.943,56.069,55.854,55.905,16750.1
+1702658640000,55.908,55.987,55.792,55.934,14737.8
+1702658700000,55.934,55.942,55.717,55.749,18598.3
+1702658760000,55.746,55.753,55.326,55.535,39125.2
+1702658820000,55.535,55.583,55.406,55.583,17673.0
+1702658880000,55.583,55.597,55.032,55.114,49632.2
+1702658940000,55.115,55.429,55.042,55.151,48459.2
+1702659000000,55.157,55.591,55.143,55.457,22061.7
+1702659060000,55.465,55.544,55.315,55.519,11820.2
+1702659120000,55.519,55.547,55.427,55.524,13904.3
+1702659180000,55.523,55.542,55.17,55.24,16473.3
+1702659240000,55.246,55.633,55.2,55.595,15484.6
+1702659300000,55.592,55.69,55.445,55.657,9508.9
+1702659360000,55.662,55.691,55.507,55.61,9199.6
+1702659420000,55.606,55.696,55.596,55.674,5323.6
+1702659480000,55.677,55.677,55.438,55.464,11625.8
+1702659540000,55.464,55.471,55.298,55.368,16110.5
+1702659600000,55.368,55.585,55.258,55.52,12218.5
+1702659660000,55.525,55.546,55.316,55.353,7609.1
+1702659720000,55.356,55.704,55.301,55.646,14795.5
+1702659780000,55.648,55.75,55.494,55.554,19066.7
+1702659840000,55.551,55.611,55.34,55.37,13830.2
+1702659900000,55.37,55.391,55.179,55.199,21315.7
+1702659960000,55.201,55.333,55.08,55.201,13606.6
+1702660020000,55.201,55.386,55.16,55.371,7250.4
+1702660080000,55.368,55.458,55.291,55.404,8579.9
+1702660140000,55.401,55.401,55.264,55.266,5726.3
+1702660200000,55.265,55.426,55.265,55.383,4889.8
+1702660260000,55.373,55.4,55.323,55.362,4826.0
+1702660320000,55.358,55.49,55.315,55.456,6450.9
+1702660380000,55.457,55.687,55.457,55.666,12740.1
+1702660440000,55.661,55.739,55.511,55.539,8488.7
+1702660500000,55.54,55.554,55.341,55.365,9394.1
+1702660560000,55.364,55.439,55.189,55.432,12605.5
+1702660620000,55.434,55.505,55.292,55.399,11621.8
+1702660680000,55.399,55.445,55.278,55.304,6711.7
+1702660740000,55.305,55.387,55.29,55.301,5266.8
+1702660800000,55.299,55.351,55.17,55.171,12412.2
+1702660860000,55.175,55.193,54.655,55.034,45168.1
+1702660920000,55.036,55.44,54.949,55.428,17710.4
+1702660980000,55.428,55.548,55.364,55.548,21973.4
+1702661040000,55.547,55.754,55.468,55.74,26911.5
+1702661100000,55.739,55.891,55.689,55.689,22857.4
+1702661160000,55.71,55.719,55.45,55.478,18761.5
+1702661220000,55.472,55.678,55.451,55.669,11907.3
+1702661280000,55.668,55.668,55.46,55.536,9568.0
+1702661340000,55.537,55.561,55.379,55.402,9405.0
+1702661400000,55.406,55.493,55.221,55.251,14033.9
+1702661460000,55.253,55.569,55.21,55.513,16028.0
+1702661520000,55.512,55.587,55.496,55.559,8712.7
+1702661580000,55.559,55.573,55.308,55.317,5567.2
+1702661640000,55.324,55.561,55.28,55.393,9479.7
+1702661700000,55.396,55.449,55.293,55.364,6013.8
+1702661760000,55.365,55.463,55.286,55.369,9079.6
+1702661820000,55.37,55.407,55.28,55.325,5788.6
+1702661880000,55.321,55.398,55.265,55.398,5129.1
+1702661940000,55.394,55.407,55.209,55.337,8914.9
+1702662000000,55.339,55.373,55.159,55.159,10179.5
+1702662060000,55.16,55.266,55.091,55.222,8894.6
+1702662120000,55.222,55.4,55.222,55.366,5870.9
+1702662180000,55.37,55.471,55.319,55.46,5828.3
+1702662240000,55.471,55.487,55.119,55.207,20000.0
+1702662300000,55.209,55.371,55.186,55.308,8393.9
+1702662360000,55.302,55.346,55.24,55.341,5651.2
+1702662420000,55.337,55.353,55.2,55.237,5293.4
+1702662480000,55.236,55.272,55.197,55.207,5661.8
+1702662540000,55.212,55.365,55.199,55.307,6757.1
+1702662600000,55.302,55.321,55.172,55.18,5749.2
+1702662660000,55.181,55.296,55.181,55.27,6334.1
+1702662720000,55.27,55.345,55.206,55.206,5892.9
+1702662780000,55.208,55.327,55.205,55.269,6935.5
+1702662840000,55.271,55.357,55.159,55.174,7994.5
+1702662900000,55.176,55.311,55.172,55.241,5075.2
+1702662960000,55.232,55.319,55.13,55.13,11271.7
+1702663020000,55.131,55.14,54.723,54.769,28047.5
+1702663080000,54.779,55.073,54.763,55.063,12521.3
+1702663140000,55.071,55.119,54.997,55.096,10836.4
+1702663200000,55.095,55.132,54.979,55.083,12470.6
+1702663260000,55.084,55.291,55.014,55.245,7896.8
+1702663320000,55.245,55.27,55.02,55.074,6742.3
+1702663380000,55.075,55.191,55.052,55.19,6757.6
+1702663440000,55.191,55.383,55.169,55.383,16931.9
+1702663500000,55.382,55.54,55.364,55.525,15606.9
+1702663560000,55.526,55.539,55.282,55.382,9276.5
+1702663620000,55.382,55.46,55.32,55.351,6495.5
+1702663680000,55.352,55.363,55.248,55.264,6920.8
+1702663740000,55.264,55.351,55.261,55.33,5473.0
+1702663800000,55.337,55.345,55.231,55.237,3805.7
+1702663860000,55.237,55.251,55.162,55.172,7758.7
+1702663920000,55.171,55.174,55.048,55.163,9122.5
+1702663980000,55.153,55.199,55.063,55.193,6283.6
+1702664040000,55.195,55.195,55.027,55.075,5627.6
+1702664100000,55.074,55.231,55.058,55.197,6469.0
+1702664160000,55.194,55.312,55.107,55.297,7429.0
+1702664220000,55.296,55.363,55.259,55.322,6019.9
+1702664280000,55.319,55.437,55.27,55.421,4666.5
+1702664340000,55.418,55.488,55.388,55.484,6256.2
+1702664400000,55.487,55.592,55.461,55.518,11616.7
+1702664460000,55.518,55.745,55.518,55.687,25101.7
+1702664520000,55.692,55.903,55.653,55.864,26641.8
+1702664580000,55.863,56.05,55.85,55.949,26695.5
+1702664640000,55.951,55.951,55.75,55.795,17005.5
+1702664700000,55.796,55.839,55.653,55.685,9672.8
+1702664760000,55.68,55.78,55.679,55.764,8149.9
+1702664820000,55.764,55.824,55.662,55.764,10357.6
+1702664880000,55.764,55.764,55.574,55.671,11812.5
+1702664940000,55.668,55.673,55.448,55.558,16358.3
+1702665000000,55.558,55.695,55.522,55.558,8456.2
+1702665060000,55.554,55.641,55.378,55.386,8322.3
+1702665120000,55.388,55.46,55.36,55.405,7188.0
+1702665180000,55.402,55.464,55.339,55.364,7064.2
+1702665240000,55.355,55.457,55.295,55.404,6511.7
+1702665300000,55.399,55.566,55.395,55.477,4923.0
+1702665360000,55.493,55.493,55.348,55.39,4396.5
+1702665420000,55.389,55.393,55.313,55.329,4511.9
+1702665480000,55.334,55.561,55.307,55.512,5664.3
+1702665540000,55.512,55.618,55.462,55.504,6162.5
+1702665600000,55.507,55.555,55.401,55.401,8260.9
+1702665660000,55.402,55.487,55.368,55.444,4299.4
+1702665720000,55.44,55.548,55.419,55.515,2879.7
+1702665780000,55.519,55.579,55.472,55.507,5540.4
+1702665840000,55.507,55.632,55.507,55.575,5628.5
+1702665900000,55.573,55.688,55.525,55.592,8324.6
+1702665960000,55.595,55.687,55.546,55.593,7757.9
+1702666020000,55.594,55.823,55.572,55.789,13628.6
+1702666080000,55.784,55.979,55.744,55.948,13917.6
+1702666140000,55.945,56.087,55.903,56.045,18891.4
+1702666200000,56.039,56.079,55.936,56.028,17215.1
+1702666260000,56.019,56.058,55.981,56.016,8977.9
+1702666320000,56.008,56.102,55.725,55.85,21103.0
+1702666380000,55.844,55.893,55.661,55.752,11573.5
+1702666440000,55.757,55.857,55.72,55.856,5256.7
+1702666500000,55.856,55.873,55.66,55.694,6342.9
+1702666560000,55.694,55.823,55.689,55.756,5346.5
+1702666620000,55.754,55.874,55.73,55.859,7445.6
+1702666680000,55.856,55.896,55.807,55.863,5912.0
+1702666740000,55.86,55.878,55.758,55.851,5549.0
+1702666800000,55.85,55.867,55.658,55.672,11657.7
+1702666860000,55.672,55.718,55.52,55.52,10689.0
+1702666920000,55.53,55.647,55.45,55.559,9896.6
+1702666980000,55.564,55.731,55.49,55.684,5847.7
+1702667040000,55.683,55.683,55.56,55.595,5004.7
+1702667100000,55.596,55.775,55.519,55.745,22207.1
+1702667160000,55.747,55.832,55.5,55.512,33107.0
+1702667220000,55.518,55.568,55.383,55.525,12561.5
+1702667280000,55.525,55.534,55.401,55.434,8163.5
+1702667340000,55.432,55.47,55.401,55.405,2682.7
+1702667400000,55.405,55.549,55.404,55.549,6164.6
+1702667460000,55.548,55.548,55.469,55.506,3004.4
+1702667520000,55.505,55.549,55.444,55.444,4064.4
+1702667580000,55.444,55.5,55.4,55.468,4107.4
+1702667640000,55.469,55.561,55.456,55.525,2752.2
+1702667700000,55.525,55.69,55.44,55.471,13758.4
+1702667760000,55.469,55.757,55.467,55.748,9953.4
+1702667820000,55.747,56.043,55.716,56.025,21454.7
+1702667880000,56.025,56.256,55.984,56.088,28956.1
+1702667940000,56.086,56.115,55.683,55.791,22015.3
+1702668000000,55.788,55.809,55.658,55.696,10546.6
+1702668060000,55.702,55.728,55.615,55.652,7148.7
+1702668120000,55.645,55.668,55.523,55.535,7318.7
+1702668180000,55.541,55.617,55.526,55.595,6769.7
+1702668240000,55.595,55.606,55.52,55.538,4236.2
+1702668300000,55.54,55.571,55.4,55.421,17754.3
+1702668360000,55.428,55.437,55.229,55.435,17070.2
+1702668420000,55.436,55.769,55.415,55.659,16310.3
+1702668480000,55.655,55.713,55.583,55.704,9274.8
+1702668540000,55.707,55.843,55.674,55.751,21515.0
+1702668600000,55.751,55.833,55.691,55.807,5564.0
+1702668660000,55.803,55.926,55.759,55.91,5677.3
+1702668720000,55.919,56.065,55.91,55.917,12740.3
+1702668780000,55.917,55.957,55.816,55.923,5960.7
+1702668840000,55.923,56.022,55.881,55.883,7595.0
+1702668900000,55.886,55.922,55.778,55.807,5073.4
+1702668960000,55.807,55.907,55.759,55.889,11638.2
+1702669020000,55.888,56.012,55.827,55.87,13014.9
+1702669080000,55.868,55.944,55.854,55.884,6995.0
+1702669140000,55.88,55.985,55.867,55.983,4027.2
+1702669200000,55.984,55.989,55.845,55.944,5887.4
+1702669260000,55.944,56.007,55.909,55.975,3674.1
+1702669320000,55.968,56.02,55.85,55.863,19480.8
+1702669380000,55.86,55.873,55.676,55.735,7399.4
+1702669440000,55.73,55.791,55.501,55.551,17229.8
+1702669500000,55.557,55.614,55.477,55.533,9250.4
+1702669560000,55.535,55.551,55.425,55.478,11617.3
+1702669620000,55.477,55.605,55.454,55.59,5255.3
+1702669680000,55.589,55.744,55.519,55.74,17194.1
+1702669740000,55.741,55.79,55.513,55.547,25717.5
+1702669800000,55.547,55.575,55.437,55.508,6511.6
+1702669860000,55.511,55.53,55.301,55.411,8994.2
+1702669920000,55.414,55.604,55.392,55.545,4865.8
+1702669980000,55.546,55.554,55.388,55.499,5099.5
+1702670040000,55.496,55.5,55.372,55.427,3792.5
+1702670100000,55.426,55.515,55.376,55.393,8362.9
+1702670160000,55.387,55.445,55.341,55.413,5308.8
+1702670220000,55.407,55.44,55.286,55.286,12200.8
+1702670280000,55.285,55.4,55.114,55.356,22057.4
+1702670340000,55.36,55.502,55.337,55.434,6071.5
+1702670400000,55.433,55.526,55.17,55.201,12850.1
+1702670460000,55.207,55.359,55.186,55.221,10521.7
+1702670520000,55.22,55.437,55.198,55.424,4266.6
+1702670580000,55.425,55.743,55.417,55.733,11399.8
+1702670640000,55.737,55.775,55.509,55.553,16011.5
+1702670700000,55.552,55.605,55.448,55.452,6334.5
+1702670760000,55.464,55.587,55.456,55.458,3865.6
+1702670820000,55.458,55.504,55.301,55.363,6851.8
+1702670880000,55.363,55.435,55.309,55.412,7377.8
+1702670940000,55.411,55.464,55.359,55.396,5314.0
+1702671000000,55.398,55.417,55.339,55.385,5151.9
+1702671060000,55.385,55.593,55.367,55.593,5252.4
+1702671120000,55.588,55.674,55.534,55.623,6971.1
+1702671180000,55.619,55.662,55.389,55.406,4197.1
+1702671240000,55.409,55.576,55.386,55.567,25333.3
+1702671300000,55.568,55.676,55.561,55.661,5942.3
+1702671360000,55.661,55.77,55.633,55.762,6337.7
+1702671420000,55.762,55.914,55.725,55.9,12365.1
+1702671480000,55.901,55.932,55.802,55.883,7657.5
+1702671540000,55.881,55.955,55.838,55.955,5744.3
+1702671600000,55.955,55.995,55.835,55.84,6269.2
+1702671660000,55.841,55.99,55.84,55.98,15633.3
+1702671720000,55.971,55.999,55.908,55.932,6980.4
+1702671780000,55.933,55.978,55.726,55.779,12496.2
+1702671840000,55.78,55.907,55.78,55.808,8593.9
+1702671900000,55.81,55.844,55.606,55.777,9245.9
+1702671960000,55.782,55.832,55.703,55.711,4806.3
+1702672020000,55.71,55.747,55.644,55.649,4851.7
+1702672080000,55.649,55.844,55.628,55.84,4398.9
+1702672140000,55.837,55.901,55.76,55.877,3883.6
+1702672200000,55.877,55.878,55.622,55.673,4267.0
+1702672260000,55.671,55.72,55.507,55.546,15287.1
+1702672320000,55.545,55.654,55.467,55.555,9373.5
+1702672380000,55.556,55.583,55.412,55.44,7328.2
+1702672440000,55.44,55.6,55.436,55.471,23087.4
+1702672500000,55.471,55.54,55.415,55.419,4772.1
+1702672560000,55.419,55.502,55.399,55.405,4852.1
+1702672620000,55.409,55.49,55.408,55.448,3426.8
+1702672680000,55.447,55.548,55.31,55.378,13626.8
+1702672740000,55.38,55.607,55.352,55.57,14367.3
+1702672800000,55.574,55.658,55.521,55.564,4820.6
+1702672860000,55.563,55.563,55.376,55.376,5856.1
+1702672920000,55.376,55.403,55.289,55.326,7806.0
+1702672980000,55.326,55.537,55.294,55.471,13097.2
+1702673040000,55.467,55.592,55.448,55.561,4353.2
+1702673100000,55.557,55.564,55.366,55.366,3066.4
+1702673160000,55.377,55.454,55.325,55.374,6354.2
+1702673220000,55.374,55.446,55.253,55.364,9361.1
+1702673280000,55.367,55.448,55.356,55.408,2790.5
+1702673340000,55.408,55.489,55.386,55.412,2433.4
+1702673400000,55.411,55.524,55.225,55.232,7482.1
+1702673460000,55.237,55.623,55.231,55.581,7681.1
+1702673520000,55.586,55.693,55.572,55.693,8885.0
+1702673580000,55.694,55.845,55.677,55.833,9221.8
+1702673640000,55.831,55.847,55.73,55.752,5927.6
+1702673700000,55.754,55.774,55.35,55.378,10749.0
+1702673760000,55.375,55.61,55.375,55.525,6230.5
+1702673820000,55.521,55.63,55.469,55.593,8147.0
+1702673880000,55.594,55.685,55.577,55.669,3656.0
+1702673940000,55.664,55.751,55.576,55.751,12785.8
+1702674000000,55.75,55.774,55.662,55.668,12794.4
+1702674060000,55.671,55.674,55.465,55.508,5858.5
+1702674120000,55.509,55.526,55.447,55.494,3294.3
+1702674180000,55.493,55.672,55.443,55.665,2874.6
+1702674240000,55.664,55.684,55.448,55.466,3785.6
+1702674300000,55.466,55.68,55.427,55.622,7628.3
+1702674360000,55.621,55.649,55.39,55.411,13114.9
+1702674420000,55.411,55.519,55.343,55.507,5962.1
+1702674480000,55.51,55.547,55.466,55.53,2254.7
+1702674540000,55.528,55.533,55.374,55.374,4060.4
+1702674600000,55.373,55.437,55.314,55.345,9467.0
+1702674660000,55.347,55.411,55.32,55.405,4287.4
+1702674720000,55.405,55.419,55.31,55.336,6020.1
+1702674780000,55.335,55.577,55.335,55.562,10236.5
+1702674840000,55.561,55.561,55.44,55.503,6360.8
+1702674900000,55.502,55.519,55.33,55.341,4390.2
+1702674960000,55.339,55.438,55.302,55.368,7499.4
+1702675020000,55.371,55.415,55.29,55.296,4487.2
+1702675080000,55.292,55.313,55.201,55.244,5426.0
+1702675140000,55.236,55.472,55.236,55.447,10126.1
+1702675200000,55.443,55.526,55.387,55.517,7545.0
+1702675260000,55.521,55.528,55.373,55.373,4170.7
+1702675320000,55.371,55.397,55.306,55.315,3392.0
+1702675380000,55.313,55.35,55.284,55.299,3961.0
+1702675440000,55.296,55.385,55.269,55.353,3039.3
+1702675500000,55.353,55.358,55.236,55.329,8811.4
+1702675560000,55.332,55.353,55.294,55.347,3129.1
+1702675620000,55.347,55.478,55.301,55.426,6783.4
+1702675680000,55.422,55.469,55.396,55.448,3168.1
+1702675740000,55.448,55.459,55.386,55.446,3408.4
+1702675800000,55.446,55.468,55.293,55.295,4095.5
+1702675860000,55.299,55.483,55.286,55.468,7341.9
+1702675920000,55.464,55.471,55.361,55.397,6142.7
+1702675980000,55.393,55.411,55.284,55.351,8944.0
+1702676040000,55.348,55.35,55.23,55.241,4655.1
+1702676100000,55.238,55.258,55.037,55.053,13986.4
+1702676160000,55.044,55.098,54.724,55.039,41478.7
+1702676220000,55.038,55.312,55.004,55.267,9316.8
+1702676280000,55.272,55.283,55.183,55.276,4891.8
+1702676340000,55.277,55.286,55.216,55.254,3518.3
+1702676400000,55.251,55.273,55.183,55.187,3342.4
+1702676460000,55.186,55.253,55.069,55.253,4839.0
+1702676520000,55.255,55.366,55.247,55.328,6246.4
+1702676580000,55.337,55.446,55.323,55.388,4498.1
+1702676640000,55.389,55.398,55.232,55.244,2181.7
+1702676700000,55.246,55.246,54.854,54.874,13772.0
+1702676760000,54.875,54.997,54.726,54.973,28158.7
+1702676820000,54.974,55.072,54.93,55.029,8427.3
+1702676880000,55.032,55.19,54.967,55.093,12292.6
+1702676940000,55.093,55.17,55.024,55.09,5380.4
+1702677000000,55.09,55.108,55.0,55.042,5587.8
+1702677060000,55.034,55.095,54.905,55.093,8318.0
+1702677120000,55.093,55.131,54.925,54.94,7333.0
+1702677180000,54.936,54.999,54.804,54.824,9018.9
+1702677240000,54.823,54.95,54.8,54.94,5324.4
+1702677300000,54.941,54.995,54.897,54.98,4079.5
+1702677360000,54.979,55.042,54.94,54.942,6796.1
+1702677420000,54.942,54.959,54.655,54.906,28489.3
+1702677480000,54.905,54.914,53.766,54.067,139656.1
+1702677540000,54.058,54.367,53.907,54.365,47399.0
+1702677600000,54.354,54.398,54.248,54.373,18469.6
+1702677660000,54.373,54.443,54.264,54.305,19234.8
+1702677720000,54.308,54.459,54.302,54.44,9616.2
+1702677780000,54.44,54.478,54.264,54.319,7725.3
+1702677840000,54.323,54.489,54.318,54.435,8664.9
+1702677900000,54.434,54.556,54.38,54.527,19604.5
+1702677960000,54.528,54.625,54.502,54.528,10058.3
+1702678020000,54.529,54.535,54.223,54.384,20638.4
+1702678080000,54.382,54.48,54.297,54.369,5529.4
+1702678140000,54.372,54.469,54.362,54.461,6672.5
+1702678200000,54.463,54.554,54.452,54.511,5881.8
+1702678260000,54.514,54.551,54.44,54.485,5094.3
+1702678320000,54.487,54.622,54.487,54.621,5286.5
+1702678380000,54.621,54.636,54.506,54.561,5135.0
+1702678440000,54.565,54.571,54.36,54.457,9618.4
+1702678500000,54.455,54.607,54.455,54.607,3658.9
+1702678560000,54.607,54.734,54.599,54.73,7387.7
+1702678620000,54.73,54.779,54.507,54.507,6389.8
+1702678680000,54.508,54.555,54.407,54.426,4916.7
+1702678740000,54.421,54.51,54.361,54.38,7923.1
+1702678800000,54.384,54.437,54.301,54.35,7269.1
+1702678860000,54.341,54.349,53.908,54.074,31532.5
+1702678920000,54.073,54.127,53.858,53.972,25589.9
+1702678980000,53.971,54.125,53.967,54.05,17230.6
+1702679040000,54.054,54.13,53.871,53.938,21707.5
+1702679100000,53.936,54.015,53.874,53.951,9099.5
+1702679160000,53.952,53.967,53.9,53.931,8840.1
+1702679220000,53.932,53.969,53.921,53.953,6024.5
+1702679280000,53.961,53.978,53.882,53.889,6183.9
+1702679340000,53.887,53.905,51.4,52.114,482637.5
+1702679400000,52.119,52.545,52.037,52.207,112082.5
+1702679460000,52.209,52.231,52.037,52.129,50923.1
+1702679520000,52.129,52.318,52.044,52.19,37674.6
+1702679580000,52.191,52.349,52.108,52.199,28590.8
+1702679640000,52.2,52.5,52.189,52.425,21821.0
+1702679700000,52.426,52.507,52.081,52.144,18459.9
+1702679760000,52.144,52.425,52.144,52.305,12398.1
+1702679820000,52.304,52.418,52.288,52.383,7484.6
+1702679880000,52.383,52.473,52.0,52.121,38808.5
+1702679940000,52.12,52.12,51.398,51.993,55785.0
+1702680000000,51.992,52.014,51.836,51.993,16916.8
+1702680060000,51.992,52.004,51.427,51.565,34872.7
+1702680120000,51.566,51.925,51.37,51.76,45935.5
+1702680180000,51.759,51.926,51.643,51.675,18111.0
+1702680240000,51.676,51.694,51.3,51.542,36025.0
+1702680300000,51.543,51.718,51.406,51.568,24385.6
+1702680360000,51.567,51.8,51.541,51.669,14209.4
+1702680420000,51.678,51.892,51.665,51.891,10847.4
+1702680480000,51.892,52.164,51.892,52.15,17926.2
+1702680540000,52.15,52.201,52.027,52.164,13441.7
+1702680600000,52.163,52.237,52.071,52.077,8719.6
+1702680660000,52.077,52.097,51.658,51.918,18610.0
+1702680720000,51.919,51.931,51.56,51.642,14525.7
+1702680780000,51.64,51.656,51.553,51.579,6092.7
+1702680840000,51.58,51.657,51.001,51.12,57670.1
+1702680900000,51.127,51.36,51.077,51.158,30789.8
+1702680960000,51.163,51.44,51.126,51.333,20005.1
+1702681020000,51.335,51.413,51.3,51.335,12523.5
+1702681080000,51.336,51.336,50.858,51.151,44365.6
+1702681140000,51.154,51.165,50.668,50.995,70770.8
+1702681200000,50.994,51.333,50.88,51.333,35662.1
+1702681260000,51.336,51.558,51.125,51.237,26313.6
+1702681320000,51.225,51.514,51.216,51.421,21428.8
+1702681380000,51.424,51.531,51.359,51.402,16407.8
+1702681440000,51.402,51.555,51.269,51.468,15650.2
+1702681500000,51.469,51.626,51.331,51.381,18570.5
+1702681560000,51.385,51.498,51.341,51.417,9705.9
+1702681620000,51.419,51.736,51.374,51.663,28067.7
+1702681680000,51.664,51.686,51.533,51.636,10240.6
+1702681740000,51.635,51.894,51.633,51.759,21468.1
+1702681800000,51.767,52.024,51.742,51.963,17521.2
+1702681860000,51.974,52.268,51.943,52.056,43190.2
+1702681920000,52.063,52.175,51.99,52.068,15004.6
+1702681980000,52.072,52.238,52.041,52.17,23416.6
+1702682040000,52.169,52.317,52.167,52.224,18061.8
+1702682100000,52.233,52.338,52.046,52.059,17753.7
+1702682160000,52.053,52.26,52.052,52.227,9241.0
+1702682220000,52.228,52.294,52.126,52.202,9550.3
+1702682280000,52.203,52.237,52.1,52.108,10053.2
+1702682340000,52.109,52.118,51.96,51.994,13663.3
+1702682400000,51.993,52.01,51.5,51.623,53700.7
+1702682460000,51.624,51.8,51.555,51.74,19944.6
+1702682520000,51.737,51.815,51.613,51.815,15320.2
+1702682580000,51.807,51.871,51.682,51.731,13559.7
+1702682640000,51.735,51.967,51.257,51.605,80309.9
+1702682700000,51.61,51.952,51.592,51.828,22517.4
+1702682760000,51.828,52.026,51.783,51.798,11992.8
+1702682820000,51.812,51.847,51.369,51.392,30741.1
+1702682880000,51.401,51.59,51.339,51.394,17506.3
+1702682940000,51.394,51.783,51.378,51.61,27546.0
+1702683000000,51.612,51.871,51.463,51.78,26671.6
+1702683060000,51.783,51.829,51.526,51.55,6852.3
+1702683120000,51.56,51.677,51.459,51.466,16517.7
+1702683180000,51.478,51.5,51.195,51.326,29984.5
+1702683240000,51.313,51.313,51.042,51.118,24719.3
+1702683300000,51.117,51.313,51.1,51.29,23234.1
+1702683360000,51.283,51.569,51.282,51.558,18384.0
+1702683420000,51.559,51.66,51.384,51.389,13861.4
+1702683480000,51.385,51.453,51.2,51.266,10669.5
+1702683540000,51.268,51.294,51.181,51.283,9337.0
+1702683600000,51.279,51.442,51.266,51.442,8303.8
+1702683660000,51.435,51.5,51.229,51.239,16311.4
+1702683720000,51.239,51.358,51.217,51.333,11402.5
+1702683780000,51.344,51.364,51.283,51.318,12029.3
+1702683840000,51.319,51.372,51.252,51.293,8774.3
+1702683900000,51.288,51.765,51.278,51.602,32864.6
+1702683960000,51.602,51.864,51.545,51.63,23616.9
+1702684020000,51.64,51.688,51.457,51.484,13976.6
+1702684080000,51.485,51.64,51.376,51.609,9497.5
+1702684140000,51.609,51.698,51.574,51.656,10002.5
+1702684200000,51.66,51.742,51.361,51.529,23210.7
+1702684260000,51.529,51.601,51.228,51.278,13394.0
+1702684320000,51.28,51.312,51.244,51.265,15061.9
+1702684380000,51.265,51.297,51.151,51.235,12227.8
+1702684440000,51.233,51.262,51.115,51.185,10934.7
+1702684500000,51.192,51.22,51.0,51.22,22018.4
+1702684560000,51.208,51.548,51.144,51.336,25277.0
+1702684620000,51.338,51.552,51.289,51.412,9528.6
+1702684680000,51.41,51.458,51.216,51.225,14356.8
+1702684740000,51.237,51.348,51.152,51.304,12678.7
+1702684800000,51.284,51.513,51.284,51.39,14126.6
+1702684860000,51.39,51.6,51.361,51.58,19609.3
+1702684920000,51.58,51.734,51.48,51.681,27768.1
+1702684980000,51.678,51.784,51.619,51.782,19095.1
+1702685040000,51.776,51.849,51.602,51.849,14078.4
+1702685100000,51.84,52.141,51.829,52.082,42780.5
+1702685160000,52.081,52.097,51.928,51.975,25317.3
+1702685220000,51.982,52.088,51.967,52.082,16411.3
+1702685280000,52.08,52.164,52.019,52.163,16094.6
+1702685340000,52.147,52.243,52.049,52.066,26121.9
+1702685400000,52.062,52.199,52.042,52.078,18430.5
+1702685460000,52.082,52.234,52.029,52.202,10604.9
+1702685520000,52.198,52.394,52.185,52.359,14923.1
+1702685580000,52.359,52.378,52.142,52.333,13143.6
+1702685640000,52.329,52.426,52.176,52.236,13544.0
+1702685700000,52.247,52.328,52.195,52.314,8420.5
+1702685760000,52.313,52.369,52.218,52.291,18346.1
+1702685820000,52.299,52.299,52.068,52.1,11321.6
+1702685880000,52.098,52.139,51.952,52.019,15365.0
+1702685940000,52.02,52.027,51.697,51.769,18528.8
+1702686000000,51.775,51.983,51.757,51.759,14180.6
+1702686060000,51.76,51.804,51.665,51.696,17188.8
+1702686120000,51.701,51.723,51.59,51.637,15153.8
+1702686180000,51.637,51.68,51.24,51.276,35743.0
+1702686240000,51.277,51.704,51.248,51.588,19668.5
+1702686300000,51.588,51.648,51.432,51.592,14652.1
+1702686360000,51.593,51.593,51.1,51.114,32553.6
+1702686420000,51.121,51.342,51.063,51.174,33820.4
+1702686480000,51.174,51.322,51.076,51.127,39953.1
+1702686540000,51.127,51.139,50.8,50.934,70302.6
+1702686600000,50.935,51.238,50.837,50.913,42686.6
+1702686660000,50.913,50.998,50.785,50.96,46138.7
+1702686720000,50.964,51.406,50.94,51.081,46963.1
+1702686780000,51.082,51.269,50.916,50.975,24519.9
+1702686840000,50.981,51.114,50.001,50.321,170159.7
+1702686900000,50.317,50.58,50.124,50.167,100373.6
+1702686960000,50.167,50.32,49.43,49.549,195364.7
+1702687020000,49.529,49.953,49.529,49.907,78227.1
+1702687080000,49.907,49.914,49.2,49.561,102314.1
+1702687140000,49.561,49.999,49.438,49.941,72029.7
+1702687200000,49.944,50.099,49.587,50.011,59478.2
+1702687260000,50.025,50.091,49.929,49.959,30860.8
+1702687320000,49.96,50.067,49.752,49.768,44483.1
+1702687380000,49.778,49.879,49.601,49.698,50020.2
+1702687440000,49.698,49.783,49.3,49.311,58653.6
+1702687500000,49.31,49.774,49.14,49.583,96231.9
+1702687560000,49.581,50.009,49.377,49.925,70174.4
+1702687620000,49.926,50.079,49.686,50.066,51147.1
+1702687680000,50.06,50.3,49.687,49.73,59179.4
+1702687740000,49.729,49.895,49.583,49.642,39740.9
+1702687800000,49.64,49.73,49.223,49.528,67047.1
+1702687860000,49.524,49.999,49.466,49.928,40565.5
+1702687920000,49.923,49.984,49.735,49.833,19886.0
+1702687980000,49.839,49.847,49.353,49.433,53526.3
+1702688040000,49.435,49.616,49.333,49.511,22184.5
+1702688100000,49.5,49.891,49.498,49.861,28076.1
+1702688160000,49.862,49.932,49.733,49.921,14007.5
+1702688220000,49.919,50.116,49.831,49.956,41615.9
+1702688280000,49.952,50.021,49.889,50.021,11750.2
+1702688340000,50.025,50.038,49.769,50.028,21724.0
+1702688400000,50.03,50.197,49.932,50.141,31051.2
+1702688460000,50.142,50.27,50.046,50.27,40561.2
+1702688520000,50.27,50.553,50.254,50.525,30033.8
+1702688580000,50.529,50.816,50.436,50.64,40108.4
+1702688640000,50.645,50.891,50.503,50.838,33915.6
+1702688700000,50.841,50.958,50.6,50.685,34782.7
+1702688760000,50.685,51.252,50.66,51.219,35438.4
+1702688820000,51.224,51.279,51.13,51.238,24217.3
+1702688880000,51.217,51.279,50.865,50.972,33400.8
+1702688940000,50.974,51.319,50.971,51.316,22212.0
+1702689000000,51.314,51.528,51.284,51.461,29791.7
+1702689060000,51.458,51.956,51.436,51.874,63434.1
+1702689120000,51.887,52.027,51.625,51.748,37585.6
+1702689180000,51.744,51.839,51.627,51.681,15128.9
+1702689240000,51.688,51.896,51.673,51.77,14795.6
+1702689300000,51.771,51.968,51.765,51.904,14900.7
+1702689360000,51.907,51.958,51.711,51.726,12059.2
+1702689420000,51.726,51.792,51.6,51.75,19773.0
+1702689480000,51.758,51.806,51.623,51.751,12193.3
+1702689540000,51.751,51.76,51.488,51.666,24407.3
+1702689600000,51.666,51.918,51.594,51.881,12874.6
+1702689660000,51.881,52.0,51.809,51.952,19069.2
+1702689720000,51.948,52.277,51.948,52.164,33212.1
+1702689780000,52.159,52.326,52.075,52.075,22095.6
+1702689840000,52.075,52.088,51.925,51.94,18831.8
+1702689900000,51.934,51.961,51.657,51.691,18262.0
+1702689960000,51.69,51.863,51.632,51.844,11429.0
+1702690020000,51.84,52.057,51.723,52.047,30874.5
+1702690080000,52.044,52.142,51.845,51.947,15775.5
+1702690140000,51.952,51.959,51.726,51.853,13119.7
+1702690200000,51.843,51.937,51.742,51.916,12648.7
+1702690260000,51.908,52.063,51.762,52.026,20033.8
+1702690320000,52.025,52.193,51.945,51.979,17848.1
+1702690380000,51.977,51.996,51.869,51.94,8810.0
+1702690440000,51.939,51.989,51.837,51.868,9586.9
+1702690500000,51.877,52.0,51.826,51.907,10025.4
+1702690560000,51.909,52.136,51.877,51.988,8633.1
+1702690620000,51.988,52.077,51.853,51.921,10575.3
+1702690680000,51.926,52.012,51.888,51.99,7348.9
+1702690740000,51.991,52.029,51.865,51.965,9548.1
+1702690800000,51.966,52.012,51.8,51.8,7851.2
+1702690860000,51.8,51.964,51.76,51.964,8465.6
+1702690920000,51.962,51.986,51.768,51.979,22043.6
+1702690980000,51.978,52.019,51.79,51.914,12895.9
+1702691040000,51.914,51.927,51.751,51.771,4638.9
+1702691100000,51.781,51.862,51.757,51.777,8247.5
+1702691160000,51.781,51.792,51.725,51.748,9291.7
+1702691220000,51.743,51.83,51.724,51.738,12131.5
+1702691280000,51.739,52.094,51.738,52.016,19126.1
+1702691340000,52.017,52.136,51.977,52.07,12491.8
+1702691400000,52.069,52.168,52.006,52.023,14777.2
+1702691460000,52.029,52.161,52.029,52.131,8143.7
+1702691520000,52.146,52.489,52.145,52.259,24635.7
+1702691580000,52.259,52.42,52.211,52.229,21439.5
+1702691640000,52.232,52.237,51.916,52.084,26735.6
+1702691700000,52.084,52.084,51.96,51.991,5410.1
+1702691760000,51.985,52.002,51.891,51.959,6226.1
+1702691820000,51.958,51.958,51.889,51.939,2839.7
+1702691880000,51.935,51.943,51.853,51.897,6555.3
+1702691940000,51.903,52.116,51.897,52.116,11674.3
+1702692000000,52.115,52.351,52.048,52.235,14274.6
+1702692060000,52.235,52.323,52.127,52.137,12931.8
+1702692120000,52.134,52.186,52.075,52.175,5064.5
+1702692180000,52.176,52.197,52.089,52.128,5467.0
+1702692240000,52.121,52.324,52.121,52.301,6503.0
+1702692300000,52.305,52.489,52.173,52.431,36209.6
+1702692360000,52.43,52.441,52.231,52.282,13710.9
+1702692420000,52.297,52.322,52.075,52.095,16041.7
+1702692480000,52.096,52.231,52.062,52.091,8260.4
+1702692540000,52.091,52.128,52.026,52.046,5451.9
+1702692600000,52.05,52.22,52.033,52.218,4058.3
+1702692660000,52.218,52.356,52.19,52.337,9483.3
+1702692720000,52.336,52.862,52.19,52.809,46150.8
+1702692780000,52.809,52.839,52.632,52.749,21457.8
+1702692840000,52.752,52.755,52.555,52.609,15400.7
+1702692900000,52.602,52.654,52.541,52.545,10999.4
+1702692960000,52.553,52.595,52.471,52.485,12064.7
+1702693020000,52.485,52.605,52.4,52.602,15562.3
+1702693080000,52.604,52.698,52.586,52.63,13303.6
+1702693140000,52.627,52.814,52.609,52.754,11538.9
+1702693200000,52.758,53.01,52.568,52.68,28469.8
+1702693260000,52.674,52.71,52.52,52.544,10126.4
+1702693320000,52.545,52.571,52.4,52.441,11739.6
+1702693380000,52.441,52.479,52.219,52.264,20817.6
+1702693440000,52.268,52.298,52.027,52.163,37590.9
+1702693500000,52.157,52.3,52.033,52.239,15111.3
+1702693560000,52.238,52.466,52.226,52.316,9131.5
+1702693620000,52.309,52.425,52.219,52.425,11949.3
+1702693680000,52.425,52.492,52.326,52.407,17361.0
+1702693740000,52.416,52.418,52.304,52.349,8167.2
+1702693800000,52.348,52.397,52.301,52.372,9419.1
+1702693860000,52.371,52.459,52.262,52.262,11232.3
+1702693920000,52.262,53.095,52.176,52.868,109043.2
+1702693980000,52.869,53.035,52.631,52.919,58159.9
+1702694040000,52.92,53.142,52.759,53.085,60122.3
+1702694100000,53.088,53.326,53.0,53.259,31893.9
+1702694160000,53.258,53.331,53.0,53.044,21409.7
+1702694220000,53.038,53.277,52.838,53.189,28882.2
+1702694280000,53.187,53.234,53.022,53.117,25160.1
+1702694340000,53.115,53.115,52.951,53.095,11196.8
+1702694400000,53.08,53.296,53.041,53.19,26999.7
+1702694460000,53.188,53.194,53.048,53.073,15877.3
+1702694520000,53.076,53.1,53.019,53.031,7808.7
+1702694580000,53.039,53.122,53.018,53.113,6955.9
+1702694640000,53.116,53.252,53.038,53.102,10330.6
+1702694700000,53.09,53.105,52.912,52.99,17261.9
+1702694760000,52.989,53.135,52.97,53.034,11959.6
+1702694820000,53.036,53.126,52.997,53.008,9494.2
+1702694880000,53.001,53.018,52.936,52.972,5443.3
+1702694940000,52.972,53.013,52.927,52.957,8861.1
+1702695000000,52.96,53.028,52.945,52.999,8943.9
+1702695060000,53.001,53.063,52.968,52.993,4014.0
+1702695120000,52.992,53.07,52.919,53.066,5662.1
+1702695180000,53.065,53.086,52.997,53.004,4315.7
+1702695240000,53.003,53.029,52.95,52.96,3919.7
+1702695300000,52.962,53.15,52.962,53.146,5594.5
+1702695360000,53.144,53.229,53.064,53.064,7276.8
+1702695420000,53.074,53.1,52.969,53.1,5631.9
+1702695480000,53.1,53.49,53.065,53.469,17473.4
+1702695540000,53.466,53.608,53.28,53.374,32082.6
+1702695600000,53.378,53.6,53.361,53.534,24582.5
+1702695660000,53.541,53.592,53.405,53.507,12497.4
+1702695720000,53.502,53.56,53.452,53.514,8986.3
+1702695780000,53.513,53.544,53.442,53.506,6986.2
+1702695840000,53.505,53.533,53.347,53.352,12514.9
+1702695900000,53.35,53.402,53.199,53.381,12626.2
+1702695960000,53.381,53.381,53.178,53.2,9493.3
+1702696020000,53.198,53.276,53.167,53.215,8790.8
+1702696080000,53.205,53.478,53.15,53.44,25861.9
+1702696140000,53.44,53.722,53.289,53.504,34777.0
+1702696200000,53.501,53.608,53.335,53.389,15537.9
+1702696260000,53.39,53.668,53.39,53.582,13720.9
+1702696320000,53.584,53.622,53.5,53.594,9918.2
+1702696380000,53.587,53.648,53.527,53.586,12372.0
+1702696440000,53.586,53.83,53.461,53.716,23115.0
+1702696500000,53.712,53.811,53.479,53.611,27984.7
+1702696560000,53.612,53.641,53.518,53.529,5308.7
+1702696620000,53.529,53.79,53.523,53.631,13829.5
+1702696680000,53.632,53.664,53.61,53.64,4169.2
+1702696740000,53.639,53.823,53.632,53.797,9477.9
+1702696800000,53.798,53.882,53.713,53.727,13283.9
+1702696860000,53.735,53.764,53.553,53.553,14641.0
+1702696920000,53.555,53.669,53.527,53.591,6075.3
+1702696980000,53.591,53.736,53.512,53.559,10207.7
+1702697040000,53.561,53.644,53.524,53.559,7961.2
+1702697100000,53.558,53.799,53.558,53.594,13792.9
+1702697160000,53.594,53.729,53.594,53.687,4199.0
+1702697220000,53.687,53.778,53.643,53.751,4986.2
+1702697280000,53.754,53.899,53.707,53.898,5835.7
+1702697340000,53.898,54.0,53.845,53.963,15221.5
+1702697400000,53.963,54.172,53.88,54.061,30328.1
+1702697460000,54.051,54.493,53.961,54.189,41405.6
+1702697520000,54.193,54.404,54.142,54.4,21417.5
+1702697580000,54.394,54.423,54.12,54.134,25893.4
+1702697640000,54.134,54.2,54.04,54.072,8452.0
+1702697700000,54.072,54.13,54.034,54.098,9909.4
+1702697760000,54.096,54.117,54.016,54.053,10700.3
+1702697820000,54.048,54.057,53.868,53.905,19860.6
+1702697880000,53.914,54.053,53.882,53.899,6850.8
+1702697940000,53.9,53.9,53.694,53.786,15037.0
+1702698000000,53.78,53.842,53.639,53.651,10806.4
+1702698060000,53.651,53.745,53.573,53.738,10677.2
+1702698120000,53.733,53.874,53.656,53.866,9275.5
+1702698180000,53.862,53.91,53.765,53.828,9367.9
+1702698240000,53.832,53.963,53.823,53.919,5847.6
+1702698300000,53.917,54.092,53.893,54.081,15842.1
+1702698360000,54.081,54.224,54.016,54.218,21554.6
+1702698420000,54.219,54.325,54.1,54.101,16198.8
+1702698480000,54.104,54.257,54.076,54.106,12270.5
+1702698540000,54.106,54.376,54.101,54.204,18760.8
+1702698600000,54.204,54.376,54.18,54.289,11693.9
+1702698660000,54.291,54.341,54.213,54.306,9773.3
+1702698720000,54.303,54.371,54.255,54.299,10398.9
+1702698780000,54.301,54.359,54.208,54.265,9484.9
+1702698840000,54.265,54.45,54.235,54.346,15861.2
+1702698900000,54.351,54.398,54.321,54.377,6703.6
+1702698960000,54.377,54.61,54.313,54.356,18213.7
+1702699020000,54.357,54.415,54.294,54.315,11837.3
+1702699080000,54.313,54.422,54.301,54.414,6418.8
+1702699140000,54.413,54.422,54.167,54.186,14302.3
+1702699200000,54.196,54.384,54.18,54.242,13847.1
+1702699260000,54.242,54.299,54.1,54.162,16337.9
+1702699320000,54.161,54.169,53.749,54.122,26313.1
+1702699380000,54.117,54.129,53.843,54.017,12807.8
+1702699440000,54.012,54.077,53.801,54.0,15506.3
+1702699500000,54.002,54.002,53.81,53.828,8010.0
+1702699560000,53.83,53.939,53.695,53.704,13623.1
+1702699620000,53.705,53.92,53.65,53.872,15821.5
+1702699680000,53.876,53.904,53.649,53.688,10196.2
+1702699740000,53.682,53.756,53.666,53.681,6025.7
+1702699800000,53.682,53.743,53.665,53.666,5082.6
+1702699860000,53.667,53.75,53.649,53.75,6192.2
+1702699920000,53.746,53.873,53.714,53.789,6282.6
+1702699980000,53.792,53.895,53.792,53.872,7910.2
+1702700040000,53.871,53.884,53.769,53.777,3897.5
+1702700100000,53.772,54.008,53.743,53.981,6249.6
+1702700160000,53.978,54.118,53.894,53.949,8366.2
+1702700220000,53.95,54.077,53.88,54.077,5884.4
+1702700280000,54.06,54.06,53.882,53.931,4513.3
+1702700340000,53.932,53.948,53.814,53.827,5780.9
+1702700400000,53.827,53.881,53.8,53.856,2870.4
+1702700460000,53.86,53.86,53.808,53.816,3250.6
+1702700520000,53.815,53.961,53.781,53.96,4438.2
+1702700580000,53.96,53.984,53.791,53.81,3504.6
+1702700640000,53.81,53.887,53.81,53.82,2078.7
+1702700700000,53.821,53.873,53.675,53.709,6707.4
+1702700760000,53.704,53.796,53.625,53.796,10026.3
+1702700820000,53.79,53.79,53.656,53.704,8163.0
+1702700880000,53.706,53.782,53.585,53.638,13314.4
+1702700940000,53.638,53.739,53.599,53.727,5400.2
+1702701000000,53.728,53.746,53.401,53.457,22021.4
+1702701060000,53.463,53.677,53.456,53.628,10750.7
+1702701120000,53.627,53.633,53.427,53.519,8608.6
+1702701180000,53.519,53.572,53.44,53.498,6149.4
+1702701240000,53.501,53.523,53.422,53.444,6231.4
+1702701300000,53.445,53.517,53.436,53.496,8336.5
+1702701360000,53.497,53.648,53.497,53.583,6465.8
+1702701420000,53.573,53.709,53.558,53.594,5336.1
+1702701480000,53.594,53.635,53.533,53.603,4793.8
+1702701540000,53.599,53.683,53.551,53.585,6677.4
+1702701600000,53.586,53.709,53.533,53.557,7769.3
+1702701660000,53.56,53.624,53.481,53.481,4441.1
+1702701720000,53.482,53.492,53.388,53.426,11453.9
+1702701780000,53.426,53.561,53.311,53.561,16899.2
+1702701840000,53.562,53.913,53.553,53.746,16535.6
+1702701900000,53.747,53.862,53.702,53.716,8015.3
+1702701960000,53.71,53.732,53.635,53.703,4182.1
+1702702020000,53.693,53.793,53.645,53.726,6923.4
+1702702080000,53.727,53.78,53.689,53.713,2196.4
+1702702140000,53.724,53.862,53.69,53.852,6977.7
+1702702200000,53.847,53.913,53.819,53.869,5170.7
+1702702260000,53.873,53.969,53.779,53.949,8727.9
+1702702320000,53.948,54.113,53.924,53.93,8985.2
+1702702380000,53.93,54.059,53.891,53.969,6868.7
+1702702440000,53.969,53.97,53.858,53.883,3580.2
+1702702500000,53.883,53.913,53.724,53.724,6910.4
+1702702560000,53.724,53.851,53.687,53.693,5822.3
+1702702620000,53.69,53.721,53.562,53.588,11032.9
+1702702680000,53.588,53.734,53.575,53.644,6101.3
+1702702740000,53.644,53.751,53.608,53.677,6064.4
+1702702800000,53.677,53.733,53.581,53.634,6246.1
+1702702860000,53.634,53.676,53.51,53.523,6492.2
+1702702920000,53.527,53.647,53.489,53.638,11940.4
+1702702980000,53.642,53.811,53.605,53.612,9777.3
+1702703040000,53.615,53.739,53.6,53.635,5412.8
+1702703100000,53.633,53.811,53.63,53.781,4648.6
+1702703160000,53.783,53.815,53.545,53.557,7183.0
+1702703220000,53.56,53.632,53.5,53.5,8701.1
+1702703280000,53.501,53.601,53.415,53.52,7410.0
+1702703340000,53.52,53.675,53.482,53.641,5053.4
+1702703400000,53.641,53.728,53.59,53.638,4991.2
+1702703460000,53.632,53.76,53.482,53.76,6495.6
+1702703520000,53.76,53.784,53.644,53.685,4579.5
+1702703580000,53.684,53.75,53.586,53.586,4438.0
+1702703640000,53.592,53.652,53.502,53.553,4607.4
+1702703700000,53.553,53.568,53.386,53.458,7272.6
+1702703760000,53.459,53.486,53.22,53.34,16548.2
+1702703820000,53.34,53.49,53.305,53.464,9099.5
+1702703880000,53.47,53.64,53.43,53.639,5569.6
+1702703940000,53.639,53.663,53.524,53.53,6390.8
+1702704000000,53.532,53.645,53.529,53.623,2422.9
+1702704060000,53.624,53.661,53.504,53.549,3939.0
+1702704120000,53.55,53.655,53.532,53.615,2368.8
+1702704180000,53.616,53.652,53.546,53.547,4611.7
+1702704240000,53.549,53.636,53.491,53.604,7562.8
+1702704300000,53.607,53.638,53.517,53.534,4483.2
+1702704360000,53.535,53.623,53.509,53.598,4373.1
+1702704420000,53.599,53.65,53.564,53.565,2919.8
+1702704480000,53.566,53.644,53.407,53.41,7800.7
+1702704540000,53.419,53.615,53.417,53.578,8015.5
+1702704600000,53.575,53.599,53.377,53.399,6207.6
+1702704660000,53.401,53.445,53.329,53.435,3980.7
+1702704720000,53.435,53.587,53.435,53.583,4794.6
+1702704780000,53.585,53.59,53.414,53.417,3720.5
+1702704840000,53.417,53.471,53.265,53.3,6633.3
+1702704900000,53.296,53.489,53.134,53.424,20047.7
+1702704960000,53.417,53.417,53.288,53.322,4234.3
+1702705020000,53.318,53.398,53.258,53.305,9031.4
+1702705080000,53.305,53.371,53.159,53.211,11306.2
+1702705140000,53.211,53.369,53.211,53.291,5040.2
+1702705200000,53.294,53.358,53.271,53.312,3996.2
+1702705260000,53.314,53.369,53.274,53.344,4506.8
+1702705320000,53.345,53.367,53.2,53.211,7368.6
+1702705380000,53.211,53.218,52.748,52.898,52605.7
+1702705440000,52.894,53.134,52.879,53.005,14658.9
+1702705500000,53.009,53.131,52.927,53.12,11502.4
+1702705560000,53.124,53.254,53.041,53.227,8836.3
+1702705620000,53.225,53.234,53.107,53.208,4833.1
+1702705680000,53.208,53.273,53.088,53.095,6197.3
+1702705740000,53.096,53.152,52.949,53.097,10188.6
+1702705800000,53.09,53.179,53.084,53.14,3886.1
+1702705860000,53.14,53.207,53.139,53.189,2351.4
+1702705920000,53.193,53.21,53.05,53.081,4366.3
+1702705980000,53.073,53.183,53.006,53.101,5058.6
+1702706040000,53.098,53.098,52.94,52.995,5676.3
+1702706100000,52.994,53.07,52.994,53.039,5505.4
+1702706160000,53.04,53.204,53.036,53.158,4682.7
+1702706220000,53.158,53.191,52.955,52.992,6495.4
+1702706280000,52.993,53.059,52.979,53.032,4697.8
+1702706340000,53.034,53.205,52.997,53.167,6417.3
+1702706400000,53.17,53.315,53.137,53.302,18080.0
+1702706460000,53.302,53.442,53.302,53.429,14208.4
+1702706520000,53.429,53.533,53.395,53.533,11196.1
+1702706580000,53.526,53.563,53.497,53.529,5504.4
+1702706640000,53.534,53.564,53.469,53.515,6061.1
+1702706700000,53.515,53.518,53.373,53.373,6177.2
+1702706760000,53.375,53.439,53.351,53.422,6955.5
+1702706820000,53.42,53.42,53.29,53.348,5694.0
+1702706880000,53.348,53.348,53.236,53.275,4277.8
+1702706940000,53.271,53.271,53.163,53.199,6925.3
+1702707000000,53.195,53.274,53.056,53.231,9743.8
+1702707060000,53.23,53.312,53.106,53.109,3546.9
+1702707120000,53.109,53.113,53.0,53.02,9074.4
+1702707180000,53.015,53.03,52.872,52.954,10731.5
+1702707240000,52.953,52.991,52.83,52.955,7079.6
+1702707300000,52.945,52.965,52.764,52.901,7640.9
+1702707360000,52.902,52.964,52.822,52.9,5707.9
+1702707420000,52.901,52.926,52.754,52.77,5986.8
+1702707480000,52.769,52.879,52.763,52.792,8674.2
+1702707540000,52.794,52.871,52.781,52.818,4781.8
+1702707600000,52.817,52.856,52.686,52.703,9236.3
+1702707660000,52.701,52.773,52.6,52.769,16813.6
+1702707720000,52.765,52.765,52.6,52.623,13027.7
+1702707780000,52.624,52.707,52.354,52.431,34199.9
+1702707840000,52.44,52.687,52.423,52.595,12387.2
+1702707900000,52.596,52.781,52.574,52.715,9242.4
+1702707960000,52.715,52.716,52.594,52.628,4506.5
+1702708020000,52.628,52.643,52.479,52.514,9761.3
+1702708080000,52.512,52.538,52.33,52.342,15921.7
+1702708140000,52.352,52.501,52.35,52.48,9703.1
+1702708200000,52.484,52.6,52.463,52.6,6569.5
+1702708260000,52.6,52.665,52.523,52.56,7122.6
+1702708320000,52.571,52.679,52.529,52.639,5660.8
+1702708380000,52.631,52.669,52.471,52.486,4545.2
+1702708440000,52.487,52.553,52.424,52.444,5703.0
+1702708500000,52.446,52.52,52.3,52.385,13237.2
+1702708560000,52.389,52.498,52.342,52.454,6005.9
+1702708620000,52.455,52.53,52.434,52.451,7504.5
+1702708680000,52.45,52.498,52.347,52.383,11784.0
+1702708740000,52.378,52.472,52.355,52.395,8962.1
+1702708800000,52.395,52.437,52.332,52.355,5842.2
+1702708860000,52.356,52.36,52.258,52.321,12369.4
+1702708920000,52.322,52.384,52.172,52.182,11715.0
+1702708980000,52.179,52.2,52.01,52.106,35245.6
+1702709040000,52.108,52.263,52.108,52.224,11914.2
+1702709100000,52.227,52.269,52.1,52.262,10899.9
+1702709160000,52.266,52.359,52.235,52.356,11459.4
+1702709220000,52.355,52.413,52.34,52.383,13875.9
+1702709280000,52.386,52.399,52.303,52.363,5608.3
+1702709340000,52.361,52.39,52.269,52.337,3494.1
+1702709400000,52.336,52.393,52.3,52.332,4346.1
+1702709460000,52.333,52.411,52.326,52.361,9899.5
+1702709520000,52.365,52.412,52.356,52.396,7916.4
+1702709580000,52.395,52.488,52.376,52.382,7028.1
+1702709640000,52.384,52.574,52.384,52.456,6954.8
+1702709700000,52.449,52.493,52.385,52.414,5531.2
+1702709760000,52.415,52.456,52.401,52.455,2600.8
+1702709820000,52.455,52.577,52.419,52.521,7845.8
+1702709880000,52.521,52.558,52.437,52.437,3903.6
+1702709940000,52.437,52.492,52.407,52.423,2457.9
+1702710000000,52.424,52.489,52.335,52.361,7259.6
+1702710060000,52.364,52.415,52.098,52.145,27502.2
+1702710120000,52.145,52.233,51.8,51.993,65537.1
+1702710180000,51.991,52.11,51.966,51.99,10119.8
+1702710240000,51.992,52.018,51.863,51.972,9424.2
+1702710300000,51.973,52.075,51.954,52.03,10898.0
+1702710360000,52.035,52.172,51.89,51.905,19664.3
+1702710420000,51.901,52.069,51.9,51.94,10752.6
+1702710480000,51.939,52.024,51.936,51.961,9341.6
+1702710540000,51.976,52.03,51.907,51.921,10956.1
+1702710600000,51.932,52.119,51.858,51.97,15785.5
+1702710660000,51.97,52.064,51.906,51.948,7402.1
+1702710720000,51.948,52.043,51.929,52.029,4432.2
+1702710780000,52.03,52.043,51.924,51.952,3785.3
+1702710840000,51.948,52.081,51.941,52.076,7640.4
+1702710900000,52.076,52.109,51.825,51.83,10118.9
+1702710960000,51.831,51.871,51.187,51.267,92540.8
+1702711020000,51.268,51.459,51.252,51.354,25330.3
+1702711080000,51.348,51.397,51.201,51.381,17038.3
+1702711140000,51.381,51.389,51.072,51.222,30327.7
+1702711200000,51.222,51.3,51.187,51.232,12013.7
+1702711260000,51.233,51.243,51.137,51.216,12843.8
+1702711320000,51.219,51.301,51.02,51.043,21926.9
+1702711380000,51.042,51.219,51.031,51.099,14154.6
+1702711440000,51.101,51.116,50.777,51.056,41341.4
+1702711500000,51.054,51.183,51.031,51.177,12699.2
+1702711560000,51.179,51.191,51.072,51.183,10761.2
+1702711620000,51.18,51.213,50.909,50.985,34001.4
+1702711680000,50.985,51.147,50.981,51.123,9662.4
+1702711740000,51.124,51.249,51.103,51.169,7482.7
+1702711800000,51.169,51.32,51.104,51.32,19784.8
+1702711860000,51.32,51.44,51.26,51.386,13985.4
+1702711920000,51.378,51.513,51.364,51.364,12119.8
+1702711980000,51.364,51.45,51.236,51.236,7117.0
+1702712040000,51.238,51.304,51.114,51.229,10631.6
+1702712100000,51.233,51.322,51.159,51.188,5204.1
+1702712160000,51.188,51.273,51.151,51.167,6799.7
+1702712220000,51.167,51.296,51.122,51.212,7436.3
+1702712280000,51.212,51.254,51.201,51.201,3791.2
+1702712340000,51.204,51.21,51.022,51.031,7924.9
+1702712400000,51.032,51.156,50.919,50.938,18012.2
+1702712460000,50.942,51.091,50.917,50.988,11012.6
+1702712520000,50.995,51.189,50.994,51.157,11250.3
+1702712580000,51.171,51.241,51.169,51.221,5832.6
+1702712640000,51.222,51.279,51.185,51.2,5471.8
+1702712700000,51.199,51.328,51.199,51.318,6537.9
+1702712760000,51.306,51.454,51.289,51.395,9696.8
+1702712820000,51.401,51.57,51.385,51.557,14269.5
+1702712880000,51.558,51.9,51.5,51.81,27609.4
+1702712940000,51.808,51.824,51.677,51.714,11153.8
+1702713000000,51.722,51.74,51.674,51.711,7126.6
+1702713060000,51.712,51.722,51.54,51.673,10460.6
+1702713120000,51.674,51.711,51.592,51.664,9892.4
+1702713180000,51.663,51.75,51.661,51.69,7523.5
+1702713240000,51.691,51.782,51.691,51.767,6550.3
+1702713300000,51.768,51.821,51.678,51.733,18303.6
+1702713360000,51.732,51.751,51.646,51.649,4769.7
+1702713420000,51.648,51.803,51.641,51.798,3628.2
+1702713480000,51.798,51.802,51.668,51.68,5328.1
+1702713540000,51.68,51.708,51.633,51.677,4371.0
+1702713600000,51.677,51.776,51.654,51.776,5017.9
+1702713660000,51.775,51.962,51.771,51.822,13434.4
+1702713720000,51.814,51.826,51.705,51.801,7695.0
+1702713780000,51.799,51.799,51.68,51.699,4888.7
+1702713840000,51.708,51.738,51.577,51.605,5926.8
+1702713900000,51.608,51.788,51.557,51.784,6920.2
+1702713960000,51.784,52.0,51.76,51.867,13144.0
+1702714020000,51.868,52.137,51.858,51.988,15614.1
+1702714080000,51.988,52.108,51.988,52.093,9444.4
+1702714140000,52.093,52.372,52.032,52.317,22674.1
+1702714200000,52.317,52.322,52.212,52.292,13314.4
+1702714260000,52.288,52.293,52.15,52.15,9202.5
+1702714320000,52.15,52.208,52.133,52.167,7844.1
+1702714380000,52.167,52.336,52.161,52.301,11123.4
+1702714440000,52.303,52.476,52.274,52.395,17512.7
+1702714500000,52.391,52.403,52.146,52.188,16397.0
+1702714560000,52.187,52.269,52.128,52.164,5621.1
+1702714620000,52.174,52.185,52.074,52.095,7782.9
+1702714680000,52.094,52.219,52.083,52.178,5365.5
+1702714740000,52.187,52.199,52.101,52.156,3987.9
+1702714800000,52.157,52.266,52.137,52.24,5572.0
+1702714860000,52.242,52.242,52.107,52.145,3772.2
+1702714920000,52.144,52.195,52.046,52.065,6268.2
+1702714980000,52.066,52.09,51.993,52.069,5851.4
+1702715040000,52.071,52.08,52.009,52.066,3133.7
+1702715100000,52.066,52.07,51.955,52.02,6626.1
+1702715160000,52.02,52.15,52.018,52.075,4276.1
+1702715220000,52.076,52.09,51.883,51.956,7526.5
+1702715280000,51.95,52.051,51.894,51.99,6042.2
+1702715340000,51.985,52.002,51.946,51.955,3997.2
+1702715400000,51.956,51.96,51.846,51.853,9064.3
+1702715460000,51.852,51.874,51.635,51.635,13507.7
+1702715520000,51.64,51.719,51.487,51.494,24479.1
+1702715580000,51.496,51.777,51.454,51.697,17134.3
+1702715640000,51.689,51.78,51.669,51.713,5831.6
+1702715700000,51.713,51.832,51.684,51.691,15178.2
+1702715760000,51.691,51.777,51.621,51.718,6987.6
+1702715820000,51.719,51.719,51.55,51.655,5262.3
+1702715880000,51.661,51.661,51.505,51.551,4958.0
+1702715940000,51.552,51.696,51.51,51.669,5583.5
+1702716000000,51.669,51.704,51.553,51.571,6478.1
+1702716060000,51.574,51.707,51.522,51.695,5179.2
+1702716120000,51.695,51.695,51.576,51.63,6085.8
+1702716180000,51.629,51.944,51.592,51.892,12811.5
+1702716240000,51.893,51.94,51.817,51.886,10437.4
+1702716300000,51.886,51.931,51.759,51.828,8408.8
+1702716360000,51.828,51.84,51.702,51.717,5811.7
+1702716420000,51.719,51.775,51.669,51.771,7028.1
+1702716480000,51.772,51.878,51.765,51.815,3163.2
+1702716540000,51.815,51.867,51.815,51.853,2149.8
+1702716600000,51.853,51.99,51.824,51.834,6011.4
+1702716660000,51.833,51.847,51.735,51.738,4651.2
+1702716720000,51.739,51.877,51.714,51.829,2125.7
+1702716780000,51.829,51.993,51.817,51.966,4629.1
+1702716840000,51.968,51.994,51.802,51.867,9516.7
+1702716900000,51.868,51.888,51.811,51.833,4319.7
+1702716960000,51.833,51.941,51.833,51.915,2440.7
+1702717020000,51.917,51.971,51.888,51.897,3794.0
+1702717080000,51.896,51.929,51.874,51.88,1700.6
+1702717140000,51.88,51.912,51.862,51.883,2579.0
+1702717200000,51.888,52.0,51.885,51.999,9883.6
+1702717260000,52.0,52.229,51.996,52.2,19250.6
+1702717320000,52.2,52.236,52.143,52.173,8590.4
+1702717380000,52.172,52.195,52.132,52.165,5177.1
+1702717440000,52.165,52.286,52.147,52.223,6322.3
+1702717500000,52.223,52.446,52.204,52.414,19437.0
+1702717560000,52.413,52.6,52.382,52.487,17921.9
+1702717620000,52.477,53.186,52.465,53.088,61339.1
+1702717680000,53.093,53.123,52.766,52.835,37936.7
+1702717740000,52.836,52.889,52.72,52.797,17555.0
+1702717800000,52.787,53.129,52.73,52.927,27521.9
+1702717860000,52.928,52.997,52.825,52.838,11534.7
+1702717920000,52.839,52.896,52.816,52.895,7460.5
+1702717980000,52.888,52.999,52.867,52.948,7577.1
+1702718040000,52.954,53.012,52.839,53.0,7313.1
+1702718100000,52.997,52.997,52.832,52.842,8909.5
+1702718160000,52.84,52.9,52.813,52.888,7287.8
+1702718220000,52.886,52.889,52.815,52.829,6580.8
+1702718280000,52.831,52.869,52.75,52.788,6414.9
+1702718340000,52.788,52.826,52.721,52.816,5809.8
+1702718400000,52.81,52.81,52.645,52.654,12763.0
+1702718460000,52.659,52.919,52.617,52.916,8882.9
+1702718520000,52.915,52.916,52.82,52.841,4506.2
+1702718580000,52.84,52.979,52.8,52.953,8825.1
+1702718640000,52.953,53.117,52.915,53.046,10907.4
+1702718700000,53.046,53.056,52.912,52.974,6571.8
+1702718760000,52.973,52.973,52.745,52.841,7520.7
+1702718820000,52.839,52.895,52.703,52.8,7489.4
+1702718880000,52.796,52.962,52.717,52.952,4673.8
+1702718940000,52.951,52.989,52.891,52.943,6558.1
+1702719000000,52.942,52.984,52.896,52.958,6771.2
+1702719060000,52.956,52.97,52.906,52.907,3058.0
+1702719120000,52.907,52.961,52.855,52.857,7117.5
+1702719180000,52.857,52.989,52.8,52.982,6564.8
+1702719240000,52.982,53.092,52.942,53.086,8923.0
+1702719300000,53.083,53.319,53.012,53.286,20362.8
+1702719360000,53.285,53.41,53.145,53.226,15480.8
+1702719420000,53.225,53.226,53.019,53.034,11071.7
+1702719480000,53.031,53.074,52.855,52.919,11082.5
+1702719540000,52.905,52.92,52.784,52.915,9050.9
+1702719600000,52.914,53.175,52.86,52.972,18905.1
+1702719660000,52.973,53.011,52.92,52.94,3668.3
+1702719720000,52.939,52.985,52.836,52.868,6958.4
+1702719780000,52.866,52.888,52.8,52.882,4761.7
+1702719840000,52.88,52.921,52.8,52.831,3333.0
+1702719900000,52.831,52.912,52.695,52.737,9466.1
+1702719960000,52.749,52.925,52.675,52.895,9928.1
+1702720020000,52.894,52.894,52.651,52.674,11526.9
+1702720080000,52.674,52.74,52.561,52.584,6350.0
+1702720140000,52.593,52.687,52.539,52.579,4356.8
+1702720200000,52.576,52.634,52.543,52.596,10405.1
+1702720260000,52.604,52.613,52.444,52.493,16178.0
+1702720320000,52.494,52.526,52.441,52.477,7960.0
+1702720380000,52.477,52.495,52.405,52.456,8810.2
+1702720440000,52.46,52.527,52.425,52.436,4984.7
+1702720500000,52.44,52.635,52.44,52.63,4679.6
+1702720560000,52.632,52.659,52.53,52.554,5337.4
+1702720620000,52.551,52.628,52.53,52.552,2436.1
+1702720680000,52.54,52.59,52.53,52.564,3079.4
+1702720740000,52.563,52.6,52.504,52.525,2757.5
+1702720800000,52.524,52.542,52.477,52.479,5579.2
+1702720860000,52.479,52.692,52.403,52.692,9638.4
+1702720920000,52.69,52.738,52.595,52.648,5945.0
+1702720980000,52.647,52.893,52.615,52.799,13947.0
+1702721040000,52.797,52.893,52.782,52.828,7775.4
+1702721100000,52.828,52.908,52.828,52.895,6102.5
+1702721160000,52.894,53.071,52.839,53.046,15309.1
+1702721220000,53.044,53.049,52.908,52.953,4814.8
+1702721280000,52.954,52.972,52.74,52.831,6588.0
+1702721340000,52.83,52.844,52.681,52.796,3541.4
+1702721400000,52.796,52.983,52.77,52.971,4696.8
+1702721460000,52.968,53.014,52.845,52.886,5511.8
+1702721520000,52.886,52.893,52.729,52.746,5086.6
+1702721580000,52.745,52.767,52.489,52.545,23748.4
+1702721640000,52.543,52.625,52.5,52.598,5278.4
+1702721700000,52.598,52.627,52.55,52.559,4414.1
+1702721760000,52.559,52.583,52.501,52.52,2321.6
+1702721820000,52.511,52.54,52.444,52.506,5684.0
+1702721880000,52.506,52.506,52.441,52.473,9166.2
+1702721940000,52.464,52.464,52.419,52.429,10000.2
+1702722000000,52.422,52.456,52.419,52.441,4589.7
+1702722060000,52.44,52.454,52.352,52.402,8520.4
+1702722120000,52.403,52.432,52.215,52.287,15807.6
+1702722180000,52.288,52.296,52.129,52.272,14326.8
+1702722240000,52.272,52.407,52.24,52.404,7422.3
+1702722300000,52.399,52.55,52.381,52.423,5982.9
+1702722360000,52.422,52.437,52.239,52.262,6593.3
+1702722420000,52.261,52.428,52.261,52.385,6217.5
+1702722480000,52.383,52.407,52.283,52.29,3191.2
+1702722540000,52.294,52.361,52.275,52.291,9567.6
+1702722600000,52.29,52.353,52.22,52.223,3517.1
+1702722660000,52.223,52.378,52.192,52.374,5057.4
+1702722720000,52.374,52.435,52.314,52.415,4734.9
+1702722780000,52.415,52.512,52.415,52.469,5305.0
+1702722840000,52.468,52.54,52.45,52.51,4048.7
+1702722900000,52.514,52.738,52.503,52.731,13808.3
+1702722960000,52.732,52.732,52.629,52.658,5369.7
+1702723020000,52.667,52.915,52.666,52.827,16753.4
+1702723080000,52.828,52.946,52.796,52.922,7540.7
+1702723140000,52.922,52.97,52.892,52.948,6439.5
+1702723200000,52.948,53.027,52.831,52.923,10385.0
+1702723260000,52.926,52.927,52.745,52.79,6500.5
+1702723320000,52.79,52.837,52.691,52.835,5578.5
+1702723380000,52.834,52.836,52.707,52.728,2829.4
+1702723440000,52.728,52.78,52.698,52.764,2807.1
+1702723500000,52.77,52.82,52.701,52.702,5577.5
+1702723560000,52.701,52.74,52.538,52.551,6769.8
+1702723620000,52.557,52.697,52.557,52.691,2629.4
+1702723680000,52.689,52.894,52.687,52.856,5854.5
+1702723740000,52.855,52.96,52.779,52.779,5326.8
+1702723800000,52.778,52.81,52.739,52.749,3038.6
+1702723860000,52.754,52.802,52.691,52.795,3281.5
+1702723920000,52.795,52.982,52.795,52.953,5809.9
+1702723980000,52.948,52.972,52.853,52.907,4760.2
+1702724040000,52.908,52.912,52.81,52.837,2958.2
+1702724100000,52.836,52.858,52.78,52.801,3217.3
+1702724160000,52.802,52.974,52.802,52.955,4960.5
+1702724220000,52.954,53.087,52.938,52.976,8296.1
+1702724280000,52.976,52.981,52.858,52.875,3067.7
+1702724340000,52.874,52.921,52.84,52.843,5276.7
+1702724400000,52.844,52.919,52.801,52.858,5697.4
+1702724460000,52.857,53.172,52.835,53.07,14664.3
+1702724520000,53.069,53.131,53.01,53.01,6982.8
+1702724580000,53.008,53.037,52.943,52.962,5607.9
+1702724640000,52.96,52.962,52.832,52.859,8745.6
+1702724700000,52.86,52.876,52.659,52.7,12626.0
+1702724760000,52.703,52.722,52.653,52.703,4336.7
+1702724820000,52.704,52.706,52.602,52.66,5546.0
+1702724880000,52.661,52.903,52.624,52.825,5754.9
+1702724940000,52.824,52.825,52.684,52.689,3567.9
+1702725000000,52.688,52.817,52.637,52.656,7794.9
+1702725060000,52.649,52.756,52.611,52.7,3595.5
+1702725120000,52.701,52.708,52.626,52.693,2607.9
+1702725180000,52.683,52.683,52.6,52.626,2633.2
+1702725240000,52.627,52.663,52.555,52.588,3145.6
+1702725300000,52.585,52.756,52.471,52.585,21174.9
+1702725360000,52.586,52.604,52.331,52.39,18606.3
+1702725420000,52.396,52.517,52.382,52.49,9338.0
+1702725480000,52.491,52.552,52.444,52.457,4704.1
+1702725540000,52.458,52.55,52.39,52.55,5613.1
+1702725600000,52.546,52.599,52.512,52.585,4560.2
+1702725660000,52.587,52.721,52.563,52.695,6943.1
+1702725720000,52.69,52.725,52.576,52.623,3765.7
+1702725780000,52.618,52.651,52.587,52.591,4102.4
+1702725840000,52.592,52.601,52.49,52.505,3685.3
+1702725900000,52.504,52.653,52.496,52.608,4235.6
+1702725960000,52.608,52.8,52.607,52.755,7466.1
+1702726020000,52.761,52.985,52.752,52.977,10902.7
+1702726080000,52.976,53.024,52.887,52.916,8188.2
+1702726140000,52.916,52.943,52.813,52.834,4480.2
+1702726200000,52.831,52.918,52.827,52.869,5671.6
+1702726260000,52.875,52.985,52.855,52.979,6177.3
+1702726320000,52.982,52.999,52.898,52.978,7887.3
+1702726380000,52.98,53.199,52.917,53.195,9548.8
+1702726440000,53.197,53.305,53.117,53.3,11891.5
+1702726500000,53.3,53.753,53.22,53.596,47170.4
+1702726560000,53.596,53.634,53.478,53.546,29017.2
+1702726620000,53.545,53.558,53.375,53.485,15231.0
+1702726680000,53.485,53.55,53.362,53.365,9430.1
+1702726740000,53.366,53.405,53.241,53.272,8825.5
+1702726800000,53.273,53.447,53.266,53.396,9605.4
+1702726860000,53.387,53.428,53.264,53.318,5857.2
+1702726920000,53.318,53.332,53.192,53.192,8162.0
+1702726980000,53.193,53.261,53.192,53.218,5514.5
+1702727040000,53.217,53.257,53.119,53.163,6844.1
+1702727100000,53.163,53.247,53.011,53.138,10692.3
+1702727160000,53.141,53.248,53.105,53.187,3572.2
+1702727220000,53.186,53.208,53.011,53.072,6057.7
+1702727280000,53.071,53.101,53.004,53.075,3806.8
+1702727340000,53.068,53.121,53.015,53.079,8204.6
+1702727400000,53.078,53.078,52.932,53.055,9178.2
+1702727460000,53.053,53.053,52.942,53.042,4490.7
+1702727520000,53.042,53.05,52.963,53.043,2809.0
+1702727580000,53.028,53.25,53.001,53.242,6247.7
+1702727640000,53.241,53.465,53.216,53.449,12215.2
+1702727700000,53.441,53.455,53.277,53.341,8352.5
+1702727760000,53.34,53.363,53.261,53.307,6620.3
+1702727820000,53.307,53.359,53.241,53.3,4055.2
+1702727880000,53.3,53.307,53.177,53.3,4528.2
+1702727940000,53.299,53.397,53.296,53.376,6140.0
+1702728000000,53.375,53.475,53.363,53.421,10647.6
+1702728060000,53.421,53.435,53.188,53.215,7966.2
+1702728120000,53.214,53.236,53.069,53.075,8138.3
+1702728180000,53.075,53.208,53.003,53.204,8912.4
+1702728240000,53.202,53.295,53.154,53.279,6268.7
+1702728300000,53.277,53.278,53.169,53.239,4791.1
+1702728360000,53.232,53.232,53.138,53.176,4821.6
+1702728420000,53.175,53.207,53.11,53.142,5720.4
+1702728480000,53.137,53.15,52.936,53.015,12953.9
+1702728540000,53.013,53.053,52.95,53.013,6914.0
+1702728600000,53.013,53.044,52.988,53.0,3906.9
+1702728660000,52.997,53.071,52.951,52.991,4521.3
+1702728720000,52.99,53.094,52.975,52.998,4379.9
+1702728780000,52.998,53.027,52.879,52.89,7600.8
+1702728840000,52.889,52.893,52.8,52.864,10757.1
+1702728900000,52.863,52.866,52.56,52.628,26880.1
+1702728960000,52.628,52.652,52.594,52.605,5668.7
+1702729020000,52.607,52.778,52.6,52.741,5294.5
+1702729080000,52.741,52.893,52.701,52.869,7400.8
+1702729140000,52.868,52.9,52.782,52.8,6719.3
+1702729200000,52.8,52.8,52.391,52.511,37450.3
+1702729260000,52.512,52.585,52.487,52.545,10577.9
+1702729320000,52.539,52.575,52.399,52.42,8378.6
+1702729380000,52.416,52.456,52.349,52.384,8807.3
+1702729440000,52.382,52.382,52.215,52.318,18929.7
+1702729500000,52.318,52.376,52.206,52.225,11514.6
+1702729560000,52.226,52.319,52.192,52.295,12191.0
+1702729620000,52.294,52.34,52.237,52.297,6965.5
+1702729680000,52.284,52.284,52.098,52.154,24572.6
+1702729740000,52.155,52.295,52.128,52.288,10047.4
+1702729800000,52.288,52.339,52.265,52.312,7272.8
+1702729860000,52.314,52.378,52.284,52.376,6531.1
+1702729920000,52.377,52.493,52.332,52.435,7294.4
+1702729980000,52.434,52.455,52.365,52.407,6495.4
+1702730040000,52.406,52.458,52.349,52.42,6582.2
+1702730100000,52.426,52.43,52.379,52.422,8037.3
+1702730160000,52.42,52.442,52.364,52.376,6580.6
+1702730220000,52.378,52.4,52.307,52.387,7239.0
+1702730280000,52.388,52.437,52.381,52.42,8490.6
+1702730340000,52.421,52.532,52.417,52.51,13117.8
+1702730400000,52.514,52.529,52.402,52.521,9898.3
+1702730460000,52.52,52.826,52.5,52.81,17336.7
+1702730520000,52.808,52.85,52.681,52.792,20658.8
+1702730580000,52.797,52.93,52.796,52.916,9031.7
+1702730640000,52.916,52.974,52.856,52.958,8601.0
+1702730700000,52.956,52.979,52.802,52.802,9030.2
+1702730760000,52.801,52.929,52.608,52.624,13766.7
+1702730820000,52.623,52.739,52.604,52.62,6507.5
+1702730880000,52.624,52.808,52.624,52.791,4283.1
+1702730940000,52.791,52.8,52.688,52.776,4502.5
+1702731000000,52.778,52.785,52.686,52.734,6774.2
+1702731060000,52.729,52.775,52.584,52.584,5787.0
+1702731120000,52.583,52.909,52.58,52.909,11726.2
+1702731180000,52.909,53.1,52.909,53.094,25279.2
+1702731240000,53.094,53.33,53.093,53.33,18318.9
+1702731300000,53.331,53.867,53.316,53.783,52601.4
+1702731360000,53.779,54.192,53.759,54.177,45017.5
+1702731420000,54.181,54.54,54.119,54.277,69629.4
+1702731480000,54.276,54.552,54.158,54.346,40156.6
+1702731540000,54.346,54.442,54.172,54.272,20270.0
+1702731600000,54.272,54.304,54.064,54.148,29110.2
+1702731660000,54.144,54.16,53.671,53.94,34606.1
+1702731720000,53.939,54.06,53.857,54.028,14324.5
+1702731780000,54.03,54.43,54.03,54.387,26178.7
+1702731840000,54.388,54.494,54.3,54.392,25880.7
+1702731900000,54.393,54.707,54.281,54.682,43371.6
+1702731960000,54.682,55.181,54.682,54.886,93623.5
+1702732020000,54.888,54.996,54.802,54.853,25974.8
+1702732080000,54.866,54.981,54.802,54.878,26544.7
+1702732140000,54.883,55.109,54.815,54.919,23164.1
+1702732200000,54.92,55.036,54.853,55.0,16214.3
+1702732260000,55.0,55.115,54.993,55.015,17995.9
+1702732320000,55.015,55.044,54.689,54.765,38891.1
+1702732380000,54.768,54.831,54.611,54.72,30076.3
+1702732440000,54.719,54.817,54.5,54.817,27166.4
+1702732500000,54.818,54.845,54.568,54.584,14680.9
+1702732560000,54.589,54.71,54.5,54.529,18698.3
+1702732620000,54.53,54.624,54.443,54.6,17430.5
+1702732680000,54.602,54.697,54.53,54.53,13440.8
+1702732740000,54.529,54.692,54.506,54.663,15595.4
+1702732800000,54.662,54.953,54.535,54.576,20602.4
+1702732860000,54.567,54.588,54.2,54.243,32811.0
+1702732920000,54.243,54.36,54.022,54.058,27812.6
+1702732980000,54.064,54.091,53.855,53.953,36902.9
+1702733040000,53.953,54.001,53.598,53.677,37736.5
+1702733100000,53.676,53.882,53.433,53.51,37914.2
+1702733160000,53.509,53.51,53.206,53.395,36693.0
+1702733220000,53.394,53.577,53.034,53.172,53077.7
+1702733280000,53.171,53.425,53.084,53.261,35952.6
+1702733340000,53.262,53.315,52.848,52.933,56855.1
+1702733400000,52.943,53.314,52.844,52.975,53210.4
+1702733460000,52.97,53.049,52.789,53.023,31757.1
+1702733520000,53.019,53.172,52.993,53.137,19916.0
+1702733580000,53.136,53.207,52.611,52.863,74886.4
+1702733640000,52.864,52.909,52.462,52.722,43854.6
+1702733700000,52.722,52.901,52.616,52.868,19155.3
+1702733760000,52.861,52.861,52.542,52.622,20208.2
+1702733820000,52.622,52.9,52.567,52.871,21391.1
+1702733880000,52.871,52.948,52.769,52.876,11118.6
+1702733940000,52.87,52.944,52.803,52.932,11061.0
+1702734000000,52.925,53.088,52.882,53.043,14933.7
+1702734060000,53.044,53.089,52.868,53.053,15123.3
+1702734120000,53.052,53.249,53.0,53.226,16424.6
+1702734180000,53.225,53.459,53.191,53.257,42902.6
+1702734240000,53.257,53.398,53.1,53.139,15495.3
+1702734300000,53.139,53.392,53.126,53.35,11728.1
+1702734360000,53.35,53.435,53.316,53.388,18524.0
+1702734420000,53.39,53.636,53.378,53.627,29702.4
+1702734480000,53.623,53.969,53.579,53.928,32211.2
+1702734540000,53.927,53.93,53.7,53.812,21469.3
+1702734600000,53.819,53.882,53.577,53.728,27386.8
+1702734660000,53.732,53.761,53.577,53.676,24097.9
+1702734720000,53.68,53.728,53.651,53.685,14009.9
+1702734780000,53.685,53.696,53.4,53.641,15113.3
+1702734840000,53.64,53.64,53.387,53.474,10673.0
+1702734900000,53.477,53.536,53.355,53.43,8940.7
+1702734960000,53.432,53.68,53.432,53.658,12648.1
+1702735020000,53.655,53.67,53.455,53.504,6843.7
+1702735080000,53.49,53.57,53.261,53.354,17845.4
+1702735140000,53.355,53.416,53.301,53.415,6376.0
+1702735200000,53.416,53.457,53.332,53.347,8039.5
+1702735260000,53.347,53.572,53.344,53.385,7704.2
+1702735320000,53.385,53.471,53.303,53.314,7130.2
+1702735380000,53.316,53.413,53.301,53.302,6777.5
+1702735440000,53.302,53.302,52.844,52.936,39569.2
+1702735500000,52.935,52.99,52.78,52.858,17603.4
+1702735560000,52.868,53.01,52.695,52.951,28288.7
+1702735620000,52.95,53.086,52.868,53.073,15888.1
+1702735680000,53.07,53.25,53.063,53.22,21072.6
+1702735740000,53.219,53.219,52.997,53.043,9822.6
+1702735800000,53.045,53.18,53.028,53.161,15891.3
+1702735860000,53.161,53.288,53.157,53.2,15005.5
+1702735920000,53.201,53.205,53.019,53.071,12254.2
+1702735980000,53.072,53.081,52.854,52.875,9283.4
+1702736040000,52.876,52.95,52.85,52.877,6996.4
+1702736100000,52.87,53.057,52.87,52.901,9353.2
+1702736160000,52.897,53.064,52.893,53.05,3822.9
+1702736220000,53.052,53.084,52.961,53.038,5306.8
+1702736280000,53.037,53.037,52.852,52.852,7896.9
+1702736340000,52.858,52.92,52.762,52.901,13131.9
+1702736400000,52.904,52.915,52.718,52.827,15071.1
+1702736460000,52.83,52.858,52.741,52.751,5935.3
+1702736520000,52.75,52.832,52.75,52.794,5117.9
+1702736580000,52.794,52.888,52.617,52.79,24903.2
+1702736640000,52.79,52.857,52.778,52.778,5089.7
+1702736700000,52.776,52.796,52.598,52.638,9578.8
+1702736760000,52.636,52.64,52.548,52.613,11076.5
+1702736820000,52.612,52.612,52.443,52.478,16658.2
+1702736880000,52.481,52.588,52.453,52.546,14019.8
+1702736940000,52.54,52.729,52.507,52.724,8489.1
+1702737000000,52.725,52.74,52.474,52.66,10269.2
+1702737060000,52.659,52.823,52.622,52.701,11281.3
+1702737120000,52.695,52.695,52.545,52.616,6244.8
+1702737180000,52.617,52.671,52.5,52.6,11348.8
+1702737240000,52.604,52.926,52.583,52.821,10571.6
+1702737300000,52.818,52.865,52.752,52.768,6313.2
+1702737360000,52.768,53.02,52.747,52.976,19373.0
+1702737420000,52.98,53.028,52.92,52.934,5566.8
+1702737480000,52.932,52.94,52.817,52.85,4586.6
+1702737540000,52.859,52.893,52.808,52.893,3601.9
+1702737600000,52.891,52.933,52.81,52.885,3360.2
+1702737660000,52.885,53.033,52.832,53.003,5585.4
+1702737720000,53.006,53.114,52.996,53.093,10652.4
+1702737780000,53.091,53.099,52.955,52.955,11459.7
+1702737840000,52.955,53.031,52.884,53.002,5354.7
+1702737900000,53.003,53.059,52.958,53.029,2949.9
+1702737960000,53.028,53.029,52.977,52.978,3816.8
+1702738020000,52.978,52.993,52.799,52.83,10241.7
+1702738080000,52.824,52.928,52.779,52.805,4012.5
+1702738140000,52.804,52.899,52.764,52.864,6782.3
+1702738200000,52.859,53.081,52.843,53.005,12508.5
+1702738260000,53.004,53.019,52.862,52.882,4560.1
+1702738320000,52.881,53.066,52.874,53.025,5739.6
+1702738380000,53.015,53.174,53.005,53.144,8602.8
+1702738440000,53.149,53.161,53.022,53.05,4991.4
+1702738500000,53.051,53.053,52.928,52.928,5186.3
+1702738560000,52.925,53.07,52.857,53.027,7276.3
+1702738620000,53.022,53.087,52.948,52.954,3779.6
+1702738680000,52.954,53.063,52.923,53.032,2628.1
+1702738740000,53.028,53.088,53.004,53.084,2311.9
+1702738800000,53.085,53.085,52.948,53.053,7397.4
+1702738860000,53.054,53.168,53.034,53.168,8736.9
+1702738920000,53.167,53.255,53.066,53.13,12464.8
+1702738980000,53.128,53.322,53.121,53.274,8769.4
+1702739040000,53.274,53.4,53.084,53.084,24342.8
+1702739100000,53.085,53.171,53.056,53.091,7808.8
+1702739160000,53.092,53.118,53.054,53.054,4357.5
+1702739220000,53.058,53.098,52.942,53.046,5978.2
+1702739280000,53.046,53.183,53.027,53.126,5677.6
+1702739340000,53.125,53.208,53.098,53.189,2897.8
+1702739400000,53.19,53.284,53.128,53.134,4805.5
+1702739460000,53.133,53.168,52.901,52.904,8060.7
+1702739520000,52.907,52.965,52.819,52.832,9514.2
+1702739580000,52.832,52.928,52.816,52.925,3419.2
+1702739640000,52.925,52.944,52.807,52.939,3793.2
+1702739700000,52.938,53.032,52.818,52.962,10552.3
+1702739760000,52.956,53.012,52.766,52.766,7339.7
+1702739820000,52.766,52.999,52.7,52.915,26617.3
+1702739880000,52.917,52.973,52.865,52.941,7159.5
+1702739940000,52.932,52.936,52.87,52.897,4354.0
+1702740000000,52.898,53.062,52.821,53.056,5983.8
+1702740060000,53.058,53.1,52.993,53.081,7656.7
+1702740120000,53.081,53.122,52.992,52.994,7179.1
+1702740180000,52.995,53.006,52.88,52.896,5082.0
+1702740240000,52.896,52.905,52.724,52.737,8300.7
+1702740300000,52.727,53.007,52.727,52.951,8543.3
+1702740360000,52.952,53.056,52.944,53.035,4376.6
+1702740420000,53.035,53.062,52.947,52.949,5386.7
+1702740480000,52.946,53.043,52.935,53.005,5890.4
+1702740540000,53.006,53.093,52.992,53.074,5177.1
+1702740600000,53.072,53.085,52.992,53.063,7084.4
+1702740660000,53.063,53.184,53.045,53.108,6208.4
+1702740720000,53.115,53.293,53.066,53.28,8373.3
+1702740780000,53.275,53.456,53.239,53.381,12395.7
+1702740840000,53.379,53.563,53.369,53.524,16566.4
+1702740900000,53.526,53.701,53.518,53.683,23840.6
+1702740960000,53.682,53.845,53.558,53.757,16942.2
+1702741020000,53.758,53.876,53.678,53.678,21995.9
+1702741080000,53.678,53.693,53.488,53.509,19714.5
+1702741140000,53.51,53.608,53.472,53.489,9726.0
+1702741200000,53.489,53.631,53.488,53.532,8905.1
+1702741260000,53.534,53.662,53.509,53.622,6419.9
+1702741320000,53.626,53.661,53.498,53.555,9539.9
+1702741380000,53.555,53.85,53.539,53.776,13223.2
+1702741440000,53.78,53.983,53.78,53.815,16449.0
+1702741500000,53.821,53.913,53.627,53.676,13184.6
+1702741560000,53.675,53.836,53.655,53.697,9368.7
+1702741620000,53.696,53.772,53.603,53.749,7156.5
+1702741680000,53.756,53.79,53.61,53.79,9172.8
+1702741740000,53.79,53.802,53.707,53.745,4443.6
+1702741800000,53.742,53.836,53.735,53.802,3674.3
+1702741860000,53.802,53.887,53.729,53.749,6679.6
+1702741920000,53.747,53.78,53.448,53.495,17897.4
+1702741980000,53.496,53.62,53.4,53.591,14647.6
+1702742040000,53.591,53.683,53.579,53.633,7101.6
+1702742100000,53.634,53.654,53.505,53.622,8163.9
+1702742160000,53.621,53.85,53.588,53.704,10483.8
+1702742220000,53.701,53.765,53.632,53.694,7500.4
+1702742280000,53.699,53.828,53.658,53.776,7914.4
+1702742340000,53.778,53.935,53.7,53.919,17237.8
+1702742400000,53.912,53.912,53.746,53.862,9861.8
+1702742460000,53.858,53.865,53.576,53.686,14094.1
+1702742520000,53.685,53.797,53.632,53.671,10622.4
+1702742580000,53.668,54.173,53.651,54.038,29283.4
+1702742640000,54.039,54.081,53.749,53.752,12684.5
+1702742700000,53.75,53.807,53.622,53.623,15153.9
+1702742760000,53.623,53.634,53.271,53.433,28874.0
+1702742820000,53.433,53.448,53.201,53.34,17868.2
+1702742880000,53.341,53.37,53.264,53.37,7690.3
+1702742940000,53.367,53.45,53.288,53.35,8090.8
+1702743000000,53.349,53.349,53.152,53.184,11771.8
+1702743060000,53.182,53.406,53.17,53.312,8765.5
+1702743120000,53.316,53.367,53.194,53.28,5395.2
+1702743180000,53.278,53.278,53.15,53.231,11500.8
+1702743240000,53.232,53.364,53.232,53.31,6462.1
+1702743300000,53.305,53.47,53.281,53.451,9127.6
+1702743360000,53.45,53.55,53.381,53.389,6686.1
+1702743420000,53.389,53.533,53.388,53.452,8276.4
+1702743480000,53.453,53.6,53.451,53.593,8616.1
+1702743540000,53.595,54.158,53.585,54.074,32483.5
+1702743600000,54.075,54.241,54.057,54.163,23911.9
+1702743660000,54.162,54.176,53.905,53.984,19184.4
+1702743720000,53.984,54.02,53.7,53.851,16871.8
+1702743780000,53.847,53.899,53.724,53.847,6348.9
+1702743840000,53.846,53.847,53.687,53.74,7684.6
+1702743900000,53.735,53.939,53.721,53.813,11343.1
+1702743960000,53.808,53.981,53.791,53.791,7943.3
+1702744020000,53.791,53.881,53.743,53.756,7022.1
+1702744080000,53.757,53.875,53.757,53.858,5291.7
+1702744140000,53.856,54.0,53.844,53.968,7129.4
+1702744200000,53.965,54.125,53.957,54.074,10490.1
+1702744260000,54.079,54.239,53.759,53.787,21074.2
+1702744320000,53.786,53.793,53.596,53.611,15157.3
+1702744380000,53.61,53.723,53.519,53.599,11429.6
+1702744440000,53.605,53.789,53.593,53.772,7563.2
+1702744500000,53.769,53.937,53.649,53.844,8507.1
+1702744560000,53.85,53.85,53.632,53.695,8917.5
+1702744620000,53.699,53.824,53.649,53.722,7279.2
+1702744680000,53.724,53.926,53.693,53.893,9785.2
+1702744740000,53.894,54.358,53.87,54.221,28938.2
+1702744800000,54.221,54.302,54.072,54.089,35225.1
+1702744860000,54.091,54.212,54.053,54.137,12455.1
+1702744920000,54.133,54.356,54.098,54.284,20972.5
+1702744980000,54.283,54.75,54.26,54.676,34551.3
+1702745040000,54.675,55.0,54.616,54.679,45672.6
+1702745100000,54.674,54.687,54.169,54.532,33877.4
+1702745160000,54.534,54.618,54.285,54.299,17641.7
+1702745220000,54.298,54.499,54.27,54.415,12282.2
+1702745280000,54.411,54.48,54.369,54.412,15403.8
+1702745340000,54.409,54.57,54.346,54.444,14181.3
+1702745400000,54.444,54.463,54.329,54.371,11070.6
+1702745460000,54.363,54.404,54.251,54.355,14061.7
+1702745520000,54.352,54.442,54.309,54.408,10466.2
+1702745580000,54.413,54.413,53.951,53.959,13447.7
+1702745640000,53.967,54.057,53.745,53.915,20679.0
+1702745700000,53.91,53.91,53.756,53.837,9417.9
+1702745760000,53.836,53.855,53.732,53.75,8568.9
+1702745820000,53.751,53.783,53.431,53.711,35390.0
+1702745880000,53.7,53.824,53.405,53.511,16307.1
+1702745940000,53.509,53.779,53.466,53.641,14291.5
+1702746000000,53.644,53.706,53.491,53.592,9750.5
+1702746060000,53.591,53.811,53.591,53.667,9294.9
+1702746120000,53.675,53.992,53.652,53.922,14417.8
+1702746180000,53.918,54.177,53.9,53.943,28925.7
+1702746240000,53.94,54.038,53.76,53.808,16174.1
+1702746300000,53.801,53.947,53.705,53.761,8779.1
+1702746360000,53.76,53.765,53.609,53.658,8008.6
+1702746420000,53.661,53.78,53.599,53.702,11213.8
+1702746480000,53.698,53.698,53.526,53.529,7127.6
+1702746540000,53.529,53.754,53.451,53.67,13074.7
+1702746600000,53.666,53.726,53.4,53.425,10547.4
+1702746660000,53.426,53.443,53.008,53.259,44855.8
+1702746720000,53.258,53.291,53.066,53.16,12889.3
+1702746780000,53.142,53.167,53.019,53.088,12864.9
+1702746840000,53.09,53.186,52.53,52.829,83659.2
+1702746900000,52.831,53.012,52.75,52.902,27296.3
+1702746960000,52.908,53.012,52.905,52.941,13402.4
+1702747020000,52.943,53.027,52.821,52.833,16682.5
+1702747080000,52.834,52.991,52.789,52.866,19500.0
+1702747140000,52.862,52.924,52.809,52.829,6087.1
+1702747200000,52.829,53.165,52.829,53.056,15031.8
+1702747260000,53.064,53.234,53.031,53.123,11788.2
+1702747320000,53.126,53.222,53.105,53.144,5745.8
+1702747380000,53.143,53.232,53.088,53.221,7390.7
+1702747440000,53.222,53.252,53.1,53.16,8110.0
+1702747500000,53.161,53.197,53.077,53.082,12675.7
+1702747560000,53.087,53.115,52.815,52.876,19629.5
+1702747620000,52.879,52.91,52.566,52.811,21252.4
+1702747680000,52.802,52.81,52.55,52.559,11821.4
+1702747740000,52.565,52.592,52.296,52.36,41698.1
+1702747800000,52.367,52.711,52.362,52.604,22247.7
+1702747860000,52.604,52.651,52.415,52.439,9656.2
+1702747920000,52.439,52.531,52.262,52.496,27434.7
+1702747980000,52.497,52.727,52.452,52.683,15153.7
+1702748040000,52.674,52.815,52.654,52.732,15490.6
+1702748100000,52.733,52.813,52.703,52.779,6728.5
+1702748160000,52.775,52.809,52.718,52.761,7949.9
+1702748220000,52.77,52.8,52.595,52.615,16678.3
+1702748280000,52.615,52.682,52.525,52.543,14298.3
+1702748340000,52.534,52.659,52.434,52.612,10519.7
+1702748400000,52.608,52.936,52.575,52.82,22259.2
+1702748460000,52.814,52.912,52.746,52.805,6253.8
+1702748520000,52.808,52.848,52.773,52.8,6015.9
+1702748580000,52.8,52.899,52.797,52.833,7747.5
+1702748640000,52.833,53.019,52.81,52.995,6602.9
+1702748700000,53.01,53.02,52.817,52.938,15954.9
+1702748760000,52.934,52.941,52.701,52.775,10051.9
+1702748820000,52.776,52.828,52.743,52.773,3130.2
+1702748880000,52.774,52.882,52.72,52.866,4248.6
+1702748940000,52.864,53.001,52.784,52.952,11045.8
+1702749000000,52.951,53.126,52.931,53.071,9382.6
+1702749060000,53.07,53.099,52.916,52.916,6978.7
+1702749120000,52.918,53.023,52.857,52.94,5323.9
+1702749180000,52.94,52.981,52.881,52.95,3341.5
+1702749240000,52.945,53.009,52.888,52.982,4412.6
+1702749300000,52.988,53.091,52.97,52.987,5233.2
+1702749360000,52.985,53.023,52.952,52.986,3629.4
+1702749420000,52.985,52.991,52.829,52.861,6612.9
+1702749480000,52.848,52.974,52.771,52.958,12020.2
+1702749540000,52.958,52.969,52.747,52.805,6582.7
+1702749600000,52.808,52.859,52.648,52.673,15923.3
+1702749660000,52.674,52.742,52.546,52.686,8785.3
+1702749720000,52.687,52.8,52.643,52.688,11922.2
+1702749780000,52.685,52.73,52.442,52.448,9116.3
+1702749840000,52.452,52.623,52.449,52.579,11734.0
+1702749900000,52.581,52.679,52.504,52.566,7803.4
+1702749960000,52.565,52.612,52.445,52.474,6981.6
+1702750020000,52.474,52.529,52.442,52.472,4371.3
+1702750080000,52.464,52.476,52.12,52.156,27613.2
+1702750140000,52.158,52.182,51.443,51.934,158731.7
+1702750200000,51.935,51.993,51.793,51.834,26751.3
+1702750260000,51.832,51.904,51.774,51.779,20548.7
+1702750320000,51.779,51.83,51.67,51.752,23694.2
+1702750380000,51.748,51.859,51.69,51.851,14295.0
+1702750440000,51.853,51.951,51.823,51.823,10295.3
+1702750500000,51.823,51.883,51.711,51.764,13224.4
+1702750560000,51.763,51.82,51.568,51.701,13851.2
+1702750620000,51.716,52.185,51.668,52.067,19238.1
+1702750680000,52.063,52.131,51.777,51.943,22077.2
+1702750740000,51.942,52.063,51.937,51.947,5824.4
+1702750800000,51.948,52.026,51.907,51.971,5569.5
+1702750860000,51.973,51.992,51.889,51.97,6954.8
+1702750920000,51.97,51.995,51.645,51.675,10967.4
+1702750980000,51.681,51.76,51.39,51.63,42889.7
+1702751040000,51.629,51.724,51.607,51.705,10452.3
+1702751100000,51.71,51.741,51.504,51.619,12826.7
+1702751160000,51.62,51.777,51.571,51.706,9086.6
+1702751220000,51.707,51.726,51.494,51.617,15155.9
+1702751280000,51.619,51.695,51.576,51.632,6543.6
+1702751340000,51.63,51.726,51.595,51.676,9476.2
+1702751400000,51.678,51.899,51.621,51.818,18279.3
+1702751460000,51.815,51.906,51.797,51.853,7810.4
+1702751520000,51.853,51.853,51.753,51.753,5476.3
+1702751580000,51.754,51.968,51.736,51.763,7057.9
+1702751640000,51.765,51.924,51.76,51.858,4913.7
+1702751700000,51.851,51.937,51.811,51.919,5573.5
+1702751760000,51.919,52.0,51.907,51.907,5287.9
+1702751820000,51.907,51.922,51.761,51.768,5084.8
+1702751880000,51.772,51.938,51.772,51.924,2597.0
+1702751940000,51.933,51.98,51.845,51.903,7512.0
+1702752000000,51.894,51.898,51.761,51.823,7699.9
+1702752060000,51.822,51.852,51.734,51.792,5258.2
+1702752120000,51.794,51.896,51.769,51.825,8169.0
+1702752180000,51.825,51.869,51.603,51.623,7131.5
+1702752240000,51.622,51.698,51.55,51.637,12373.3
+1702752300000,51.64,51.807,51.595,51.754,6938.0
+1702752360000,51.75,51.756,51.589,51.646,6084.8
+1702752420000,51.637,51.696,51.58,51.66,3908.1
+1702752480000,51.66,51.87,51.659,51.859,7724.8
+1702752540000,51.858,51.888,51.733,51.741,6083.4
+1702752600000,51.741,51.897,51.741,51.858,3967.7
+1702752660000,51.859,51.867,51.655,51.664,5708.7
+1702752720000,51.658,51.681,51.6,51.6,5759.3
+1702752780000,51.608,51.633,51.516,51.522,16449.3
+1702752840000,51.522,51.57,51.33,51.45,28405.2
+1702752900000,51.455,51.624,51.423,51.583,15065.2
+1702752960000,51.583,51.774,51.548,51.744,17061.1
+1702753020000,51.742,51.769,51.571,51.697,18292.6
+1702753080000,51.696,51.705,51.619,51.663,3167.5
+1702753140000,51.669,51.7,51.63,51.648,2428.2
+1702753200000,51.654,51.725,51.628,51.712,4723.2
+1702753260000,51.713,51.731,51.662,51.667,4357.5
+1702753320000,51.667,51.839,51.667,51.839,6725.6
+1702753380000,51.826,51.865,51.776,51.865,5543.2
+1702753440000,51.864,51.95,51.845,51.922,6098.9
+1702753500000,51.924,51.948,51.611,51.611,9020.8
+1702753560000,51.611,51.625,51.449,51.492,10917.9
+1702753620000,51.492,51.542,51.114,51.311,46002.6
+1702753680000,51.305,51.439,51.276,51.386,8619.3
+1702753740000,51.386,51.458,51.282,51.458,7128.8
+1702753800000,51.457,51.457,51.305,51.356,5954.8
+1702753860000,51.359,51.438,51.162,51.391,12915.1
+1702753920000,51.392,51.454,51.058,51.171,23995.6
+1702753980000,51.174,51.209,51.059,51.078,11052.5
+1702754040000,51.081,51.304,51.075,51.232,9349.8
+1702754100000,51.23,51.488,51.23,51.39,10455.7
+1702754160000,51.389,51.516,51.373,51.441,14337.2
+1702754220000,51.434,51.64,51.429,51.606,7943.2
+1702754280000,51.606,51.611,51.337,51.377,14352.2
+1702754340000,51.379,51.488,51.361,51.454,5186.2
+1702754400000,51.455,51.482,51.376,51.472,3868.6
+1702754460000,51.481,51.6,51.389,51.408,8049.7
+1702754520000,51.414,51.435,51.315,51.368,5658.7
+1702754580000,51.371,51.403,51.118,51.172,12897.2
+1702754640000,51.176,51.399,51.176,51.368,6997.9
+1702754700000,51.367,51.395,51.138,51.189,7247.4
+1702754760000,51.197,51.357,51.184,51.271,4091.4
+1702754820000,51.273,51.363,51.256,51.283,4203.4
+1702754880000,51.283,51.389,51.256,51.349,6938.8
+1702754940000,51.357,51.386,51.302,51.342,3001.4
+1702755000000,51.347,51.382,51.27,51.282,2991.5
+1702755060000,51.281,51.29,51.145,51.181,13296.1
+1702755120000,51.173,51.235,51.018,51.057,15038.0
+1702755180000,51.059,51.138,50.973,51.016,23324.8
+1702755240000,51.019,51.197,50.868,51.114,33996.1
+1702755300000,51.114,51.289,51.114,51.188,13018.5
+1702755360000,51.181,51.418,51.179,51.262,11063.3
+1702755420000,51.262,51.384,51.187,51.221,10328.2
+1702755480000,51.215,51.23,50.885,51.208,16541.2
+1702755540000,51.2,51.246,51.06,51.192,9935.1
+1702755600000,51.197,51.325,51.108,51.246,11234.9
+1702755660000,51.244,51.378,51.018,51.32,11648.5
+1702755720000,51.314,51.335,51.188,51.202,6589.0
+1702755780000,51.201,51.228,51.105,51.213,5607.2
+1702755840000,51.212,51.229,51.083,51.171,5486.8
+1702755900000,51.171,51.363,51.145,51.299,12169.9
+1702755960000,51.309,51.394,51.265,51.376,10319.2
+1702756020000,51.375,51.378,51.2,51.206,9167.8
+1702756080000,51.203,51.31,51.183,51.31,3043.7
+1702756140000,51.31,51.433,51.27,51.345,6793.0
+1702756200000,51.348,51.359,51.129,51.161,8600.7
+1702756260000,51.161,51.168,51.076,51.107,4821.3
+1702756320000,51.102,51.145,51.074,51.095,3780.0
+1702756380000,51.095,51.154,51.052,51.137,5959.7
+1702756440000,51.139,51.192,51.106,51.138,3416.2
+1702756500000,51.137,51.218,51.11,51.139,2409.4
+1702756560000,51.139,51.157,51.087,51.115,3289.7
+1702756620000,51.11,51.139,50.81,50.982,21386.1
+1702756680000,50.977,51.02,50.94,51.014,5365.8
+1702756740000,51.015,51.036,50.935,51.008,8692.5
+1702756800000,51.008,51.17,50.886,51.116,14880.8
+1702756860000,51.115,51.31,51.093,51.31,7403.2
+1702756920000,51.306,51.361,51.267,51.317,8405.2
+1702756980000,51.317,51.411,51.313,51.4,5351.5
+1702757040000,51.4,51.497,51.399,51.447,6597.0
+1702757100000,51.446,51.613,51.434,51.589,14628.4
+1702757160000,51.591,51.615,51.457,51.52,7464.7
+1702757220000,51.515,51.62,51.463,51.578,5187.2
+1702757280000,51.574,51.632,51.553,51.56,6620.8
+1702757340000,51.56,51.612,51.549,51.603,3612.9
+1702757400000,51.602,51.703,51.577,51.651,7924.9
+1702757460000,51.642,51.655,51.521,51.556,5682.0
+1702757520000,51.555,51.57,51.481,51.504,2332.9
+1702757580000,51.502,51.609,51.476,51.476,3941.2
+1702757640000,51.476,51.529,51.425,51.497,4798.5
+1702757700000,51.497,51.603,51.333,51.344,5676.1
+1702757760000,51.349,51.428,51.349,51.364,3421.6
+1702757820000,51.365,51.51,51.355,51.51,4199.6
+1702757880000,51.513,51.568,51.492,51.495,4475.3
+1702757940000,51.495,51.558,51.451,51.534,3035.9
+1702758000000,51.534,51.534,51.418,51.429,4060.1
+1702758060000,51.429,51.554,51.429,51.527,4461.6
+1702758120000,51.522,51.549,51.455,51.512,2582.2
+1702758180000,51.515,51.569,51.503,51.503,3923.7
+1702758240000,51.503,51.538,51.431,51.448,2335.0
+1702758300000,51.444,51.446,51.301,51.32,5902.4
+1702758360000,51.313,51.398,51.291,51.334,5602.3
+1702758420000,51.333,51.383,51.234,51.25,11715.1
+1702758480000,51.249,51.345,51.235,51.303,4742.9
+1702758540000,51.302,51.384,51.302,51.341,2078.2
+1702758600000,51.34,51.379,51.321,51.359,2056.4
+1702758660000,51.359,51.538,51.329,51.537,3233.5
+1702758720000,51.537,51.54,51.441,51.455,4438.6
+1702758780000,51.457,51.463,51.306,51.308,1694.2
+1702758840000,51.307,51.355,51.28,51.314,3879.1
+1702758900000,51.312,51.527,51.307,51.482,4511.8
+1702758960000,51.482,51.553,51.471,51.551,2785.8
+1702759020000,51.55,51.56,51.338,51.342,3484.1
+1702759080000,51.341,51.341,51.262,51.297,3499.5
+1702759140000,51.284,51.306,51.151,51.297,5768.3
+1702759200000,51.298,51.382,51.277,51.375,1830.4
+1702759260000,51.376,51.376,51.202,51.265,3858.8
+1702759320000,51.263,51.283,51.214,51.283,2262.9
+1702759380000,51.282,51.311,51.185,51.201,2245.5
+1702759440000,51.199,51.234,51.157,51.164,2640.9
+1702759500000,51.164,51.27,51.163,51.168,2644.8
+1702759560000,51.174,51.21,51.058,51.059,4285.3
+1702759620000,51.06,51.134,51.0,51.108,7074.4
+1702759680000,51.106,51.133,50.88,50.988,10924.3
+1702759740000,50.993,51.013,50.922,50.983,5235.3
+1702759800000,50.984,51.02,50.886,51.02,4775.3
+1702759860000,51.017,51.098,51.003,51.085,5369.5
+1702759920000,51.085,51.12,51.03,51.114,2375.8
+1702759980000,51.117,51.142,50.995,51.056,5451.9
+1702760040000,51.063,51.099,50.995,51.009,2371.9
+1702760100000,51.01,51.108,50.891,51.093,5965.5
+1702760160000,51.104,51.313,51.085,51.313,5768.2
+1702760220000,51.312,51.436,51.297,51.326,10132.4
+1702760280000,51.327,51.374,51.257,51.281,4950.4
+1702760340000,51.279,51.358,51.26,51.349,1962.2
+1702760400000,51.355,51.415,51.306,51.356,4004.5
+1702760460000,51.357,51.487,51.342,51.437,4414.7
+1702760520000,51.439,51.49,51.377,51.473,3504.7
+1702760580000,51.475,51.497,51.392,51.43,2675.9
+1702760640000,51.431,51.487,51.411,51.433,3332.2
+1702760700000,51.444,51.488,51.391,51.395,2675.0
+1702760760000,51.394,51.406,51.243,51.306,3323.1
+1702760820000,51.309,51.367,51.212,51.247,4129.8
+1702760880000,51.25,51.309,51.194,51.263,3878.1
+1702760940000,51.261,51.273,51.052,51.052,6914.7
+1702761000000,51.052,51.226,51.028,51.152,4340.0
+1702761060000,51.151,51.306,51.151,51.264,4428.9
+1702761120000,51.264,51.46,51.258,51.45,4403.1
+1702761180000,51.442,51.511,51.393,51.492,5643.1
+1702761240000,51.493,51.493,51.36,51.438,3584.9
+1702761300000,51.44,51.578,51.44,51.464,10156.6
+1702761360000,51.47,51.528,51.332,51.38,5008.1
+1702761420000,51.381,51.454,51.347,51.421,2590.4
+1702761480000,51.423,51.487,51.335,51.335,2919.5
+1702761540000,51.341,51.394,51.319,51.344,1989.4
+1702761600000,51.344,51.416,51.309,51.414,2608.6
+1702761660000,51.411,51.411,51.274,51.274,2379.4
+1702761720000,51.275,51.381,51.275,51.363,2687.1
+1702761780000,51.361,51.384,51.318,51.319,3437.8
+1702761840000,51.318,51.343,51.283,51.298,1427.1
+1702761900000,51.297,51.324,51.262,51.293,1965.2
+1702761960000,51.284,51.29,51.241,51.245,1624.4
+1702762020000,51.244,51.244,51.091,51.092,3805.9
+1702762080000,51.093,51.245,51.093,51.15,3977.2
+1702762140000,51.15,51.307,51.124,51.291,4608.1
+1702762200000,51.291,51.349,51.227,51.336,3747.8
+1702762260000,51.339,51.506,51.339,51.443,5209.7
+1702762320000,51.438,51.473,51.36,51.454,2386.7
+1702762380000,51.457,51.498,51.344,51.444,2552.8
+1702762440000,51.44,51.51,51.341,51.381,3890.5
+1702762500000,51.381,51.458,51.378,51.413,2764.7
+1702762560000,51.409,51.422,51.344,51.367,1886.8
+1702762620000,51.367,51.367,51.203,51.209,2939.2
+1702762680000,51.208,51.24,51.125,51.127,3764.3
+1702762740000,51.127,51.147,51.075,51.142,5974.4
+1702762800000,51.142,51.248,51.117,51.187,4757.9
+1702762860000,51.192,51.232,51.047,51.085,3957.1
+1702762920000,51.086,51.131,51.04,51.052,2409.3
+1702762980000,51.053,51.066,50.944,50.947,6905.2
+1702763040000,50.957,51.017,50.911,50.937,8052.5
+1702763100000,50.939,51.091,50.72,51.063,40628.3
+1702763160000,51.068,51.288,51.067,51.288,12083.6
+1702763220000,51.289,51.298,51.217,51.226,4437.0
+1702763280000,51.23,51.256,51.114,51.114,3498.0
+1702763340000,51.114,51.134,50.992,51.009,5787.8
+1702763400000,51.009,51.108,50.939,51.088,3976.0
+1702763460000,51.088,51.109,50.981,51.089,6152.2
+1702763520000,51.082,51.19,51.078,51.123,3311.0
+1702763580000,51.124,51.273,51.124,51.27,5432.9
+1702763640000,51.27,51.271,51.168,51.251,3454.4
+1702763700000,51.249,51.266,51.147,51.156,6885.5
+1702763760000,51.156,51.286,51.142,51.143,3631.0
+1702763820000,51.145,51.261,51.145,51.166,3816.6
+1702763880000,51.171,51.178,50.985,50.985,8490.4
+1702763940000,50.985,51.034,50.95,50.963,3264.8
+1702764000000,50.964,51.098,50.95,51.041,5267.2
+1702764060000,51.042,51.222,50.994,51.09,5434.5
+1702764120000,51.088,51.12,50.966,50.99,4670.0
+1702764180000,50.989,51.019,50.918,50.949,6444.2
+1702764240000,50.955,51.007,50.9,50.93,6824.2
+1702764300000,50.935,50.969,50.588,50.588,29871.4
+1702764360000,50.589,50.899,50.523,50.896,30911.0
+1702764420000,50.897,50.993,50.79,50.96,8097.5
+1702764480000,50.96,51.136,50.89,51.103,11592.4
+1702764540000,51.108,51.115,50.968,51.038,4565.7
+1702764600000,51.043,51.088,51.001,51.078,3589.5
+1702764660000,51.075,51.276,51.062,51.253,16262.3
+1702764720000,51.253,51.334,51.248,51.333,6132.3
+1702764780000,51.333,51.438,51.33,51.394,7715.0
+1702764840000,51.393,51.442,51.339,51.362,4523.0
+1702764900000,51.359,51.549,51.352,51.492,8013.1
+1702764960000,51.49,51.614,51.479,51.557,13901.1
+1702765020000,51.561,51.569,51.332,51.423,9234.9
+1702765080000,51.421,51.542,51.419,51.511,3176.6
+1702765140000,51.511,51.682,51.495,51.603,7308.5
+1702765200000,51.604,51.621,51.534,51.58,5323.0
+1702765260000,51.579,51.758,51.579,51.747,8248.9
+1702765320000,51.747,51.76,51.694,51.729,6215.5
+1702765380000,51.729,51.766,51.713,51.714,2625.1
+1702765440000,51.715,51.839,51.708,51.828,6371.7
+1702765500000,51.828,51.848,51.695,51.826,7634.6
+1702765560000,51.827,51.827,51.62,51.654,10402.2
+1702765620000,51.66,51.773,51.613,51.643,10783.9
+1702765680000,51.641,51.702,51.641,51.702,2092.3
+1702765740000,51.702,51.725,51.677,51.702,6906.3
+1702765800000,51.707,51.813,51.696,51.703,7345.0
+1702765860000,51.702,51.702,51.6,51.644,5307.2
+1702765920000,51.643,51.75,51.636,51.655,4696.8
+1702765980000,51.654,51.664,51.637,51.66,1601.5
+1702766040000,51.66,51.692,51.579,51.589,2760.7
+1702766100000,51.589,51.713,51.574,51.697,3883.9
+1702766160000,51.692,51.726,51.677,51.722,1799.5
+1702766220000,51.722,51.746,51.713,51.727,2220.5
+1702766280000,51.728,51.742,51.694,51.702,1487.3
+1702766340000,51.702,51.702,51.54,51.557,5668.6
+1702766400000,51.558,51.612,51.506,51.506,4289.9
+1702766460000,51.506,51.576,51.488,51.576,2434.7
+1702766520000,51.581,51.662,51.581,51.662,1142.1
+1702766580000,51.662,51.809,51.662,51.809,3339.5
+1702766640000,51.808,51.839,51.799,51.802,3564.5
+1702766700000,51.802,51.813,51.75,51.781,3252.7
+1702766760000,51.78,51.864,51.78,51.863,2106.3
+1702766820000,51.855,51.856,51.756,51.756,2194.2
+1702766880000,51.757,51.757,51.665,51.686,2772.7
+1702766940000,51.686,51.708,51.678,51.692,1911.6
+1702767000000,51.692,51.798,51.69,51.795,2400.8
+1702767060000,51.797,51.845,51.797,51.837,2834.6
+1702767120000,51.837,51.873,51.824,51.87,1941.1
+1702767180000,51.866,51.898,51.835,51.893,3585.4
+1702767240000,51.893,51.957,51.892,51.914,3881.9
+1702767300000,51.913,51.976,51.894,51.968,2573.6
+1702767360000,51.968,52.085,51.968,52.059,7700.3
+1702767420000,52.059,52.15,52.017,52.049,12115.2
+1702767480000,52.048,52.133,52.016,52.016,5629.4
+1702767540000,52.016,52.186,52.012,52.171,6394.9
+1702767600000,52.168,52.254,52.074,52.075,13874.2
+1702767660000,52.072,52.178,51.985,52.046,12985.2
+1702767720000,52.046,52.058,51.856,51.948,8195.5
+1702767780000,51.951,52.017,51.921,52.013,4280.4
+1702767840000,52.012,52.329,52.001,52.269,20952.5
+1702767900000,52.269,52.286,52.192,52.254,8670.5
+1702767960000,52.25,52.25,51.861,51.982,14275.2
+1702768020000,51.979,52.08,51.883,51.91,4933.2
+1702768080000,51.904,52.013,51.828,51.828,5385.0
+1702768140000,51.828,51.937,51.811,51.937,5532.1
+1702768200000,51.935,51.954,51.817,51.84,3148.8
+1702768260000,51.84,51.844,51.716,51.785,7612.6
+1702768320000,51.783,51.795,51.659,51.686,5571.0
+1702768380000,51.685,51.791,51.628,51.718,12754.6
+1702768440000,51.719,51.768,51.624,51.641,5229.0
+1702768500000,51.641,51.809,51.624,51.786,5868.4
+1702768560000,51.79,51.952,51.778,51.869,6417.0
+1702768620000,51.87,51.883,51.79,51.874,3645.9
+1702768680000,51.871,51.896,51.847,51.871,3724.2
+1702768740000,51.871,52.045,51.861,52.006,4827.9
+1702768800000,52.006,52.006,51.806,51.827,3977.6
+1702768860000,51.827,52.016,51.822,52.011,4818.5
+1702768920000,52.014,52.04,51.864,51.915,3281.0
+1702768980000,51.916,52.036,51.84,52.024,5516.9
+1702769040000,52.024,52.056,51.943,51.944,4194.3
+1702769100000,51.944,51.961,51.797,51.839,4624.8
+1702769160000,51.839,51.991,51.839,51.978,5202.1
+1702769220000,51.977,51.992,51.705,51.791,4546.7
+1702769280000,51.792,51.902,51.757,51.853,4389.4
+1702769340000,51.846,51.87,51.782,51.811,4908.7
+1702769400000,51.81,51.962,51.768,51.955,5240.7
+1702769460000,51.958,52.075,51.912,51.955,10071.2
+1702769520000,51.963,52.103,51.963,52.04,6484.8
+1702769580000,52.038,52.086,51.875,51.891,6028.2
+1702769640000,51.896,51.962,51.833,51.864,3321.1
+1702769700000,51.869,51.929,51.866,51.902,2252.6
+1702769760000,51.906,51.993,51.893,51.993,2528.2
+1702769820000,51.995,52.276,51.985,52.235,11391.8
+1702769880000,52.234,52.35,52.168,52.189,16187.9
+1702769940000,52.192,52.207,52.085,52.085,9926.1
+1702770000000,52.083,52.304,52.036,52.239,8607.4
+1702770060000,52.239,52.262,52.07,52.113,4471.1
+1702770120000,52.117,52.22,52.068,52.091,6897.3
+1702770180000,52.09,52.118,52.041,52.089,3721.0
+1702770240000,52.088,52.134,52.04,52.062,2472.1
+1702770300000,52.061,52.325,52.04,52.323,5344.5
+1702770360000,52.324,52.326,51.966,51.977,13058.4
+1702770420000,51.982,52.11,51.935,52.081,6635.7
+1702770480000,52.08,52.136,51.925,51.932,3582.7
+1702770540000,51.952,52.069,51.948,52.063,2980.3
+1702770600000,52.067,52.164,52.058,52.161,4172.7
+1702770660000,52.161,52.203,52.05,52.115,5154.6
+1702770720000,52.117,52.287,52.093,52.257,5782.3
+1702770780000,52.253,52.268,52.109,52.122,2987.5
+1702770840000,52.122,52.168,52.086,52.112,3814.3
+1702770900000,52.113,52.202,52.099,52.166,2090.3
+1702770960000,52.164,52.199,52.064,52.171,2505.1
+1702771020000,52.171,52.282,52.156,52.273,2611.2
+1702771080000,52.273,52.358,52.253,52.308,7061.1
+1702771140000,52.304,52.31,52.221,52.221,3262.5
+1702771200000,52.222,52.428,52.188,52.412,9701.7
+1702771260000,52.415,52.538,52.394,52.448,11209.9
+1702771320000,52.443,52.528,52.42,52.505,4729.8
+1702771380000,52.503,52.688,52.462,52.627,8654.4
+1702771440000,52.626,52.626,52.493,52.574,11063.7
+1702771500000,52.58,52.671,52.48,52.562,6410.2
+1702771560000,52.56,52.567,52.368,52.424,7552.3
+1702771620000,52.421,52.517,52.358,52.508,5295.4
+1702771680000,52.508,52.539,52.419,52.432,5377.6
+1702771740000,52.433,52.458,52.35,52.449,4564.8
+1702771800000,52.449,52.553,52.384,52.526,3701.8
+1702771860000,52.535,52.535,52.36,52.507,4004.9
+1702771920000,52.51,52.572,52.468,52.472,3565.5
+1702771980000,52.472,52.591,52.472,52.504,4193.8
+1702772040000,52.505,52.585,52.494,52.544,4436.9
+1702772100000,52.545,52.559,52.473,52.492,5392.0
+1702772160000,52.491,52.9,52.477,52.782,24851.5
+1702772220000,52.781,52.885,52.666,52.685,7451.3
+1702772280000,52.686,52.915,52.666,52.897,6576.2
+1702772340000,52.898,53.059,52.819,52.823,17138.8
+1702772400000,52.823,52.941,52.766,52.924,8688.2
+1702772460000,52.926,53.092,52.911,52.935,9637.1
+1702772520000,52.934,53.191,52.9,53.168,10903.5
+1702772580000,53.167,53.221,52.998,52.998,10290.8
+1702772640000,52.995,53.009,52.888,52.947,4891.3
+1702772700000,52.947,53.013,52.907,52.921,4672.4
+1702772760000,52.926,52.973,52.848,52.874,3772.9
+1702772820000,52.874,52.931,52.762,52.897,6073.0
+1702772880000,52.898,53.082,52.871,53.048,7402.6
+1702772940000,53.048,53.074,52.848,52.866,8916.3
+1702773000000,52.86,53.002,52.824,52.994,4890.0
+1702773060000,53.001,53.074,52.96,52.962,6153.0
+1702773120000,52.972,52.985,52.91,52.978,2307.3
+1702773180000,52.977,52.985,52.711,52.747,13246.4
+1702773240000,52.748,52.815,52.51,52.583,11495.2
+1702773300000,52.578,52.692,52.515,52.6,11157.4
+1702773360000,52.599,52.665,52.539,52.665,6179.7
+1702773420000,52.664,52.704,52.589,52.667,7305.9
+1702773480000,52.667,52.673,52.612,52.621,4970.7
+1702773540000,52.621,52.697,52.609,52.673,6265.0
+1702773600000,52.673,52.721,52.6,52.707,5306.9
+1702773660000,52.709,52.72,52.6,52.696,8441.3
+1702773720000,52.688,52.688,52.3,52.406,33065.2
+1702773780000,52.407,52.415,52.307,52.383,8238.3
+1702773840000,52.378,52.409,52.331,52.377,5352.3
+1702773900000,52.381,52.482,52.319,52.453,8974.1
+1702773960000,52.45,52.597,52.369,52.562,10346.2
+1702774020000,52.565,52.594,52.401,52.436,5084.7
+1702774080000,52.435,52.641,52.43,52.625,5799.4
+1702774140000,52.624,52.842,52.617,52.831,10651.3
+1702774200000,52.832,52.86,52.693,52.825,8488.3
+1702774260000,52.813,52.827,52.675,52.678,10963.1
+1702774320000,52.678,52.749,52.639,52.66,6008.4
+1702774380000,52.663,52.745,52.618,52.653,4770.2
+1702774440000,52.653,52.691,52.559,52.691,9740.2
+1702774500000,52.688,52.832,52.681,52.806,5352.7
+1702774560000,52.803,52.848,52.656,52.738,7768.4
+1702774620000,52.741,52.756,52.552,52.569,12020.1
+1702774680000,52.566,52.601,52.45,52.581,8741.1
+1702774740000,52.581,52.633,52.486,52.491,5194.9
+1702774800000,52.492,52.544,52.447,52.54,5598.3
+1702774860000,52.542,52.567,52.371,52.392,6491.4
+1702774920000,52.383,53.07,52.362,53.054,23816.0
+1702774980000,53.053,53.312,52.932,53.276,19767.9
+1702775040000,53.275,53.46,53.092,53.104,27991.3
+1702775100000,53.105,53.355,53.088,53.355,12723.7
+1702775160000,53.351,53.4,53.035,53.16,13568.9
+1702775220000,53.151,53.152,53.01,53.064,9884.2
+1702775280000,53.068,53.164,53.017,53.16,6235.3
+1702775340000,53.155,53.21,53.003,53.029,9348.3
+1702775400000,53.032,53.111,53.002,53.026,4490.1
+1702775460000,53.026,53.243,52.921,53.177,9034.8
+1702775520000,53.174,53.309,53.013,53.055,13084.2
+1702775580000,53.06,53.137,53.031,53.086,4485.4
+1702775640000,53.086,53.109,53.013,53.069,3582.5
+1702775700000,53.076,53.097,52.916,52.955,5180.7
+1702775760000,52.958,53.126,52.855,52.925,6391.9
+1702775820000,52.93,53.053,52.837,53.002,6414.2
+1702775880000,53.003,53.033,52.844,52.878,4270.8
+1702775940000,52.877,52.937,52.858,52.908,2745.3
+1702776000000,52.907,52.926,52.778,52.869,8709.2
+1702776060000,52.868,52.919,52.798,52.841,2987.5
+1702776120000,52.841,52.871,52.789,52.806,2853.2
+1702776180000,52.799,52.799,52.678,52.774,5585.0
+1702776240000,52.778,52.779,52.679,52.685,3020.2
+1702776300000,52.69,52.867,52.684,52.763,5413.6
+1702776360000,52.763,52.821,52.705,52.732,2398.0
+1702776420000,52.732,52.769,52.618,52.769,5445.0
+1702776480000,52.768,52.768,52.66,52.713,3108.7
+1702776540000,52.71,52.731,52.64,52.69,1737.9
+1702776600000,52.69,52.694,52.545,52.613,4789.7
+1702776660000,52.617,52.7,52.547,52.602,4781.2
+1702776720000,52.602,52.64,52.508,52.52,3840.5
+1702776780000,52.523,52.57,52.45,52.537,7000.8
+1702776840000,52.535,52.611,52.328,52.332,8344.0
+1702776900000,52.34,52.452,52.181,52.271,16120.9
+1702776960000,52.27,52.284,52.01,52.179,17157.8
+1702777020000,52.174,52.212,51.87,51.968,27630.2
+1702777080000,51.968,52.068,51.918,52.056,15675.6
+1702777140000,52.054,52.128,51.88,52.041,15858.3
+1702777200000,52.04,52.053,51.812,51.867,20738.4
+1702777260000,51.867,52.026,51.767,52.005,14854.3
+1702777320000,52.002,52.077,51.885,52.006,6970.1
+1702777380000,52.0,52.045,51.775,51.907,9453.4
+1702777440000,51.912,52.132,51.883,52.049,10110.8
+1702777500000,52.045,52.219,51.965,51.965,11648.6
+1702777560000,51.969,52.097,51.888,51.954,15000.6
+1702777620000,51.963,52.072,51.801,51.848,10532.9
+1702777680000,51.84,52.05,51.825,51.981,6491.8
+1702777740000,51.978,52.062,51.93,52.021,8298.8
+1702777800000,52.019,52.063,51.942,51.99,8412.1
+1702777860000,51.99,52.285,51.984,52.275,9509.4
+1702777920000,52.275,52.549,52.233,52.549,14377.0
+1702777980000,52.549,52.73,52.519,52.727,17387.6
+1702778040000,52.724,52.812,52.491,52.499,12439.5
+1702778100000,52.505,52.589,52.4,52.542,7677.2
+1702778160000,52.541,52.541,52.382,52.446,5383.6
+1702778220000,52.445,52.544,52.389,52.395,3668.4
+1702778280000,52.396,52.471,52.384,52.434,3829.6
+1702778340000,52.431,52.474,52.323,52.461,4900.6
+1702778400000,52.461,52.489,52.229,52.437,7905.8
+1702778460000,52.433,52.527,52.341,52.502,7261.4
+1702778520000,52.501,52.621,52.416,52.592,5421.9
+1702778580000,52.591,52.662,52.386,52.428,8189.1
+1702778640000,52.419,52.516,52.38,52.454,6416.9
+1702778700000,52.453,52.557,52.434,52.556,2734.8
+1702778760000,52.557,52.61,52.555,52.575,3335.2
+1702778820000,52.57,52.647,52.527,52.643,4041.4
+1702778880000,52.643,52.659,52.507,52.553,4132.3
+1702778940000,52.548,52.582,52.517,52.582,4179.5
+1702779000000,52.583,52.778,52.559,52.728,7103.3
+1702779060000,52.743,52.857,52.702,52.829,5133.1
+1702779120000,52.829,52.832,52.611,52.65,4912.1
+1702779180000,52.643,52.689,52.596,52.645,3822.1
+1702779240000,52.638,52.66,52.531,52.573,3550.8
+1702779300000,52.577,52.689,52.528,52.664,2990.4
+1702779360000,52.666,52.721,52.559,52.599,3999.6
+1702779420000,52.614,52.672,52.574,52.651,2066.6
+1702779480000,52.654,52.795,52.635,52.753,2393.7
+1702779540000,52.753,52.853,52.724,52.744,2935.5
+1702779600000,52.741,52.879,52.731,52.791,6543.7
+1702779660000,52.783,52.882,52.762,52.79,4688.7
+1702779720000,52.788,52.815,52.631,52.665,4282.6
+1702779780000,52.667,52.745,52.6,52.601,2586.0
+1702779840000,52.609,52.73,52.553,52.591,4340.0
+1702779900000,52.589,52.668,52.528,52.614,4299.8
+1702779960000,52.614,52.691,52.596,52.674,3758.9
+1702780020000,52.673,52.853,52.643,52.77,4643.2
+1702780080000,52.773,52.8,52.739,52.746,2854.9
+1702780140000,52.746,52.775,52.648,52.707,3393.3
+1702780200000,52.707,52.743,52.676,52.702,2406.3
+1702780260000,52.707,52.707,52.538,52.59,4762.5
+1702780320000,52.59,52.649,52.549,52.62,5152.3
+1702780380000,52.616,52.627,52.456,52.462,6719.6
+1702780440000,52.475,52.672,52.41,52.636,6152.1
+1702780500000,52.636,52.673,52.501,52.501,3707.7
+1702780560000,52.5,52.558,52.422,52.433,8597.5
+1702780620000,52.441,52.525,52.419,52.516,2847.2
+1702780680000,52.514,52.534,52.431,52.508,3167.5
+1702780740000,52.504,52.577,52.442,52.56,2843.2
+1702780800000,52.569,52.594,52.261,52.304,6715.0
+1702780860000,52.303,52.431,52.264,52.391,6020.0
+1702780920000,52.394,52.435,52.273,52.338,4736.5
+1702780980000,52.332,52.362,52.274,52.338,3724.0
+1702781040000,52.341,52.359,52.133,52.173,7947.9
+1702781100000,52.166,52.243,52.103,52.121,8581.8
+1702781160000,52.122,52.28,52.064,52.089,4616.5
+1702781220000,52.089,52.117,52.0,52.039,11191.4
+1702781280000,52.04,52.08,52.01,52.06,5119.2
+1702781340000,52.062,52.149,52.031,52.037,7398.7
+1702781400000,52.045,52.084,52.0,52.078,7396.9
+1702781460000,52.068,52.109,51.862,51.913,11413.0
+1702781520000,51.913,52.042,51.829,51.871,9705.0
+1702781580000,51.871,51.878,51.659,51.674,18005.1
+1702781640000,51.674,51.963,51.671,51.874,12228.8
+1702781700000,51.871,51.968,51.774,51.926,6740.3
+1702781760000,51.926,52.0,51.799,51.81,8778.2
+1702781820000,51.806,51.946,51.748,51.923,5874.0
+1702781880000,51.922,51.94,51.66,51.768,9366.8
+1702781940000,51.769,51.868,51.533,51.547,35885.0
+1702782000000,51.547,51.725,51.461,51.556,29785.2
+1702782060000,51.556,51.666,51.443,51.459,21365.7
+1702782120000,51.46,51.5,51.201,51.277,22185.3
+1702782180000,51.282,51.605,51.282,51.469,21025.2
+1702782240000,51.469,51.493,51.32,51.343,16020.1
+1702782300000,51.344,51.372,51.234,51.251,8956.5
+1702782360000,51.251,51.269,51.015,51.055,36247.0
+1702782420000,51.05,51.1,50.8,51.035,36075.2
+1702782480000,51.033,51.105,51.019,51.074,16760.2
+1702782540000,51.074,51.194,51.073,51.174,16830.5
+1702782600000,51.176,51.176,50.929,50.994,19052.1
+1702782660000,50.996,51.08,50.944,51.069,15119.2
+1702782720000,51.069,51.257,51.054,51.249,10261.6
+1702782780000,51.241,51.278,51.112,51.132,9033.1
+1702782840000,51.129,51.177,51.005,51.031,7252.1
+1702782900000,51.035,51.123,51.032,51.105,6815.0
+1702782960000,51.102,51.207,51.102,51.159,6744.4
+1702783020000,51.157,51.25,51.127,51.247,5374.3
+1702783080000,51.243,51.353,51.232,51.353,12143.0
+1702783140000,51.354,51.419,51.185,51.213,10824.5
+1702783200000,51.213,51.391,51.203,51.268,10978.4
+1702783260000,51.265,51.359,51.208,51.245,5716.7
+1702783320000,51.246,51.298,51.218,51.25,4542.4
+1702783380000,51.25,51.369,51.208,51.367,4676.9
+1702783440000,51.367,51.48,51.347,51.426,6391.5
+1702783500000,51.426,51.559,51.426,51.505,8357.8
+1702783560000,51.506,51.524,51.429,51.429,3483.6
+1702783620000,51.439,51.539,51.337,51.492,6661.4
+1702783680000,51.491,51.533,51.341,51.428,11556.5
+1702783740000,51.43,51.475,51.308,51.31,5828.3
+1702783800000,51.31,51.358,51.132,51.148,7747.7
+1702783860000,51.148,51.27,51.127,51.237,7806.2
+1702783920000,51.24,51.24,51.131,51.176,4269.7
+1702783980000,51.178,51.199,51.144,51.183,4238.9
+1702784040000,51.183,51.314,51.174,51.196,6596.4
+1702784100000,51.194,51.4,51.192,51.381,4944.9
+1702784160000,51.388,51.468,51.306,51.307,6474.4
+1702784220000,51.307,51.432,51.307,51.408,3178.6
+1702784280000,51.408,51.444,51.323,51.339,3023.7
+1702784340000,51.341,51.442,51.337,51.371,3302.8
+1702784400000,51.371,51.39,51.182,51.204,4087.2
+1702784460000,51.205,51.253,51.143,51.235,7251.3
+1702784520000,51.235,51.379,51.219,51.361,4116.1
+1702784580000,51.359,51.5,51.32,51.358,13636.4
+1702784640000,51.357,51.377,51.174,51.204,8009.0
+1702784700000,51.204,51.28,51.174,51.249,4068.9
+1702784760000,51.251,51.376,51.242,51.365,4864.7
+1702784820000,51.363,51.399,51.308,51.36,2912.4
+1702784880000,51.36,51.413,51.327,51.362,3319.7
+1702784940000,51.362,51.508,51.358,51.421,5628.7
+1702785000000,51.421,51.472,51.358,51.358,2252.3
+1702785060000,51.358,51.477,51.358,51.396,3882.2
+1702785120000,51.395,51.491,51.36,51.431,2587.8
+1702785180000,51.436,51.526,51.436,51.498,5302.4
+1702785240000,51.499,51.534,51.258,51.262,18374.5
+1702785300000,51.267,51.325,51.234,51.253,5121.1
+1702785360000,51.255,51.261,51.032,51.043,21429.7
+1702785420000,51.043,51.116,51.001,51.074,9814.5
+1702785480000,51.075,51.142,51.075,51.122,3521.2
+1702785540000,51.119,51.22,51.093,51.131,4592.3
+1702785600000,51.132,51.303,51.129,51.191,5583.9
+1702785660000,51.19,51.36,51.185,51.353,7138.3
+1702785720000,51.353,51.487,51.323,51.476,7036.4
+1702785780000,51.476,51.489,51.381,51.474,5417.4
+1702785840000,51.469,51.48,51.424,51.443,4222.5
+1702785900000,51.444,51.476,51.26,51.329,3981.8
+1702785960000,51.328,51.328,51.258,51.284,8085.8
+1702786020000,51.284,51.31,51.235,51.31,4889.9
+1702786080000,51.308,51.385,51.233,51.233,5173.4
+1702786140000,51.24,51.24,50.937,50.954,21982.9
+1702786200000,50.954,51.044,50.887,50.953,10248.2
+1702786260000,50.952,51.071,50.942,51.069,4961.6
+1702786320000,51.066,51.111,51.038,51.094,5102.4
+1702786380000,51.093,51.196,51.041,51.053,4625.3
+1702786440000,51.053,51.199,51.043,51.127,6276.6
+1702786500000,51.127,51.192,51.109,51.125,4501.6
+1702786560000,51.122,51.209,51.048,51.093,6968.8
+1702786620000,51.093,51.098,51.031,51.093,2440.4
+1702786680000,51.095,51.2,51.094,51.193,2550.4
+1702786740000,51.193,51.272,51.151,51.151,6370.9
+1702786800000,51.151,51.177,51.121,51.142,2593.9
+1702786860000,51.142,51.324,51.14,51.304,8690.8
+1702786920000,51.308,51.322,51.252,51.287,3255.8
+1702786980000,51.289,51.39,51.285,51.344,5792.3
+1702787040000,51.338,51.45,51.337,51.421,5404.6
+1702787100000,51.423,51.45,51.373,51.421,3206.9
+1702787160000,51.422,51.456,51.401,51.421,3533.1
+1702787220000,51.42,51.435,51.283,51.429,5027.0
+1702787280000,51.427,51.449,51.362,51.411,3620.8
+1702787340000,51.429,51.471,51.403,51.461,2339.7
+1702787400000,51.46,51.527,51.375,51.375,6143.6
+1702787460000,51.374,51.374,51.178,51.194,6379.8
+1702787520000,51.194,51.248,51.106,51.184,5812.8
+1702787580000,51.188,51.193,51.083,51.083,4698.3
+1702787640000,51.084,51.136,51.076,51.124,4569.2
+1702787700000,51.118,51.198,51.055,51.063,4508.2
+1702787760000,51.063,51.075,51.011,51.057,5062.2
+1702787820000,51.06,51.109,51.03,51.099,2560.0
+1702787880000,51.096,51.151,51.071,51.086,2043.1
+1702787940000,51.083,51.187,51.078,51.179,2807.8
+1702788000000,51.181,51.198,51.1,51.118,4961.4
+1702788060000,51.118,51.159,51.057,51.064,2564.6
+1702788120000,51.061,51.077,51.022,51.055,3549.8
+1702788180000,51.058,51.135,51.024,51.044,4195.7
+1702788240000,51.044,51.092,51.037,51.073,2713.9
+1702788300000,51.073,51.114,51.04,51.049,3168.7
+1702788360000,51.048,51.048,50.95,50.969,6337.4
+1702788420000,50.969,51.008,50.955,50.956,2563.9
+1702788480000,50.957,51.079,50.957,51.079,2538.0
+1702788540000,51.081,51.28,51.073,51.231,6090.7
+1702788600000,51.232,51.253,51.18,51.217,4171.7
+1702788660000,51.212,51.351,51.21,51.329,2478.7
+1702788720000,51.325,51.364,51.201,51.201,2914.5
+1702788780000,51.202,51.32,51.181,51.32,1613.3
+1702788840000,51.324,51.383,51.208,51.227,4367.4
+1702788900000,51.23,51.383,51.23,51.362,2612.0
+1702788960000,51.354,51.357,51.258,51.28,1858.5
+1702789020000,51.28,51.297,51.221,51.229,1468.4
+1702789080000,51.225,51.239,51.131,51.141,3924.3
+1702789140000,51.148,51.246,51.148,51.156,3251.3
+1702789200000,51.156,51.198,51.123,51.129,3177.6
+1702789260000,51.13,51.167,51.112,51.112,1749.8
+1702789320000,51.128,51.21,51.1,51.202,9567.6
+1702789380000,51.202,51.24,51.119,51.13,8329.1
+1702789440000,51.134,51.156,51.114,51.138,1934.2
+1702789500000,51.133,51.183,51.125,51.183,2104.3
+1702789560000,51.184,51.273,51.159,51.193,3102.9
+1702789620000,51.193,51.286,51.174,51.273,3909.5
+1702789680000,51.274,51.295,51.265,51.289,1876.2
+1702789740000,51.29,51.314,51.258,51.307,3191.9
+1702789800000,51.307,51.372,51.28,51.3,4363.3
+1702789860000,51.3,51.363,51.293,51.333,1693.3
+1702789920000,51.333,51.365,51.262,51.299,2201.2
+1702789980000,51.294,51.31,51.273,51.276,1752.9
+1702790040000,51.277,51.296,51.255,51.273,3328.7
+1702790100000,51.274,51.297,51.25,51.259,2105.4
+1702790160000,51.261,51.262,51.132,51.148,2698.9
+1702790220000,51.148,51.148,51.046,51.098,5808.8
+1702790280000,51.099,51.134,51.084,51.115,2863.8
+1702790340000,51.115,51.178,51.076,51.148,2683.2
+1702790400000,51.149,51.182,51.137,51.137,1479.9
+1702790460000,51.143,51.148,51.104,51.105,1265.1
+1702790520000,51.105,51.135,51.103,51.114,2887.2
+1702790580000,51.119,51.14,51.082,51.099,3725.6
+1702790640000,51.1,51.129,51.089,51.108,1977.0
+1702790700000,51.108,51.313,51.091,51.276,8403.0
+1702790760000,51.277,51.415,51.231,51.373,14716.2
+1702790820000,51.372,51.396,51.174,51.195,6251.4
+1702790880000,51.196,51.306,51.181,51.297,8045.7
+1702790940000,51.298,51.486,51.219,51.436,13075.1
+1702791000000,51.436,51.441,51.325,51.388,8664.0
+1702791060000,51.391,51.408,51.273,51.287,3018.3
+1702791120000,51.283,51.317,51.162,51.17,3212.1
+1702791180000,51.173,51.209,51.1,51.136,4724.6
+1702791240000,51.131,51.187,51.01,51.03,14024.4
+1702791300000,51.028,51.043,50.7,50.785,25769.1
+1702791360000,50.785,50.813,50.555,50.654,29107.4
+1702791420000,50.653,50.711,50.113,50.308,92098.7
+1702791480000,50.309,50.612,50.309,50.569,20108.2
+1702791540000,50.568,50.58,50.417,50.466,14500.3
+1702791600000,50.461,50.573,50.41,50.572,6360.7
+1702791660000,50.572,50.578,50.405,50.405,6467.8
+1702791720000,50.405,50.405,49.905,50.17,97093.0
+1702791780000,50.168,50.291,50.056,50.116,22102.1
+1702791840000,50.117,50.15,49.872,50.116,53415.2
+1702791900000,50.112,50.25,50.09,50.24,15598.7
+1702791960000,50.239,50.296,50.192,50.279,18572.1
+1702792020000,50.28,50.33,50.106,50.246,13808.4
+1702792080000,50.246,50.303,50.2,50.212,8268.7
+1702792140000,50.212,50.3,50.196,50.284,4152.7
+1702792200000,50.284,50.288,49.898,49.975,30878.1
+1702792260000,49.979,49.989,49.653,49.895,58398.9
+1702792320000,49.895,49.921,49.722,49.876,21468.7
+1702792380000,49.887,49.887,49.517,49.568,38511.6
+1702792440000,49.568,49.602,49.18,49.411,59681.6
+1702792500000,49.427,49.752,49.33,49.699,30625.1
+1702792560000,49.699,49.81,49.529,49.788,26003.8
+1702792620000,49.787,49.963,49.776,49.906,23804.0
+1702792680000,49.912,49.985,49.869,49.87,10848.8
+1702792740000,49.87,49.981,49.834,49.865,13815.3
+1702792800000,49.864,50.093,49.861,50.039,12861.6
+1702792860000,50.038,50.183,50.031,50.173,11017.7
+1702792920000,50.174,50.381,50.142,50.354,17956.4
+1702792980000,50.354,50.372,50.215,50.253,13129.9
+1702793040000,50.253,50.313,50.202,50.219,7294.2
+1702793100000,50.212,50.373,50.192,50.355,7420.5
+1702793160000,50.355,50.438,50.305,50.438,9780.5
+1702793220000,50.438,50.458,50.355,50.409,8744.7
+1702793280000,50.409,50.489,50.391,50.4,7732.9
+1702793340000,50.401,50.455,50.381,50.412,4682.9
+1702793400000,50.412,50.428,50.217,50.225,12154.6
+1702793460000,50.232,50.27,50.197,50.209,6825.2
+1702793520000,50.211,50.312,50.151,50.29,7845.1
+1702793580000,50.288,50.469,50.255,50.339,19555.1
+1702793640000,50.337,50.377,50.311,50.324,2840.0
+1702793700000,50.317,50.372,50.207,50.223,4622.7
+1702793760000,50.222,50.277,50.179,50.242,4306.5
+1702793820000,50.242,50.308,50.174,50.276,5262.5
+1702793880000,50.277,50.341,50.254,50.29,3520.4
+1702793940000,50.289,50.325,50.263,50.304,4871.2
+1702794000000,50.303,50.459,50.298,50.329,14984.3
+1702794060000,50.328,50.393,50.254,50.3,4344.2
+1702794120000,50.294,50.482,50.271,50.478,4992.9
+1702794180000,50.473,50.55,50.43,50.43,11156.4
+1702794240000,50.441,50.458,50.365,50.408,4940.0
+1702794300000,50.411,50.433,50.372,50.382,2963.6
+1702794360000,50.386,50.456,50.384,50.405,2821.3
+1702794420000,50.405,50.487,50.387,50.445,2612.2
+1702794480000,50.45,50.464,50.397,50.431,2593.9
+1702794540000,50.426,50.474,50.412,50.466,2167.3
+1702794600000,50.466,50.49,50.389,50.404,5448.8
+1702794660000,50.4,50.45,50.382,50.425,4177.7
+1702794720000,50.423,50.465,50.362,50.373,6636.2
+1702794780000,50.373,50.412,50.201,50.242,11776.8
+1702794840000,50.245,50.4,50.151,50.369,9823.6
+1702794900000,50.369,50.398,50.186,50.187,7249.5
+1702794960000,50.186,50.371,50.145,50.278,12449.4
+1702795020000,50.278,50.361,50.21,50.279,7290.7
+1702795080000,50.274,50.378,50.2,50.253,7106.5
+1702795140000,50.251,50.406,50.22,50.285,16575.2
+1702795200000,50.275,50.361,50.186,50.361,6361.3
+1702795260000,50.359,50.483,50.249,50.461,14731.1
+1702795320000,50.461,50.467,50.334,50.467,9621.3
+1702795380000,50.456,50.543,50.401,50.543,6682.8
+1702795440000,50.537,50.663,50.427,50.427,18774.5
+1702795500000,50.425,50.631,50.419,50.559,11872.4
+1702795560000,50.558,50.574,50.251,50.339,11798.4
+1702795620000,50.341,50.531,50.326,50.37,9141.5
+1702795680000,50.37,50.592,50.281,50.516,11254.2
+1702795740000,50.522,50.58,50.426,50.483,8721.7
+1702795800000,50.483,50.586,50.442,50.568,10683.4
+1702795860000,50.561,50.6,50.511,50.562,7955.6
+1702795920000,50.56,50.699,50.516,50.688,7724.6
+1702795980000,50.689,51.08,50.641,50.944,31168.9
+1702796040000,50.941,50.988,50.823,50.847,11645.6
+1702796100000,50.846,51.084,50.825,51.045,20473.5
+1702796160000,51.05,51.375,51.038,51.285,41257.7
+1702796220000,51.287,51.526,51.253,51.504,27804.1
+1702796280000,51.5,51.5,51.389,51.419,15631.8
+1702796340000,51.425,51.452,51.352,51.37,10753.4
+1702796400000,51.368,51.419,51.291,51.383,14812.5
+1702796460000,51.379,51.538,51.362,51.497,15829.5
+1702796520000,51.526,51.786,51.468,51.522,31902.2
+1702796580000,51.523,51.608,51.433,51.527,11289.9
+1702796640000,51.52,51.584,51.361,51.412,9427.1
+1702796700000,51.408,51.444,51.3,51.311,12467.7
+1702796760000,51.317,51.476,51.317,51.475,8020.7
+1702796820000,51.475,51.501,51.348,51.441,6192.9
+1702796880000,51.441,51.468,51.4,51.451,6295.3
+1702796940000,51.45,51.456,51.359,51.386,7048.8
+1702797000000,51.379,51.379,51.3,51.37,5130.5
+1702797060000,51.371,51.523,51.355,51.459,4836.8
+1702797120000,51.464,51.604,51.424,51.48,9881.2
+1702797180000,51.479,51.52,51.358,51.404,5260.5
+1702797240000,51.399,51.439,51.329,51.335,2939.8
+1702797300000,51.336,51.385,51.31,51.325,3882.4
+1702797360000,51.325,51.327,51.25,51.25,11110.1
+1702797420000,51.25,51.346,51.172,51.319,10243.4
+1702797480000,51.317,51.326,51.181,51.208,5858.9
+1702797540000,51.214,51.249,51.154,51.19,4955.9
+1702797600000,51.181,51.247,51.122,51.211,4505.8
+1702797660000,51.208,51.209,51.12,51.178,7480.8
+1702797720000,51.178,51.184,51.02,51.038,9164.6
+1702797780000,51.05,51.113,50.901,51.007,14916.9
+1702797840000,51.008,51.008,50.923,50.955,6852.3
+1702797900000,50.956,50.969,50.659,50.666,20841.1
+1702797960000,50.668,50.875,50.668,50.769,11175.0
+1702798020000,50.769,50.816,50.664,50.682,7366.8
+1702798080000,50.682,50.81,50.682,50.747,5497.9
+1702798140000,50.752,50.81,50.714,50.81,5652.9
+1702798200000,50.81,51.017,50.712,50.942,11357.0
+1702798260000,50.945,51.04,50.811,51.007,9719.8
+1702798320000,51.005,51.109,50.724,50.781,14183.8
+1702798380000,50.784,50.915,50.767,50.805,3883.9
+1702798440000,50.81,51.01,50.803,50.995,4353.4
+1702798500000,50.992,51.216,50.99,51.216,12441.9
+1702798560000,51.215,51.236,51.017,51.072,5986.0
+1702798620000,51.071,51.141,51.04,51.1,3984.9
+1702798680000,51.095,51.097,50.942,50.99,3740.5
+1702798740000,50.988,51.06,50.904,50.961,3396.6
+1702798800000,50.963,51.049,50.869,50.875,3720.8
+1702798860000,50.871,51.005,50.822,50.978,5278.0
+1702798920000,50.977,51.029,50.896,50.916,3390.0
+1702798980000,50.917,50.972,50.833,50.947,3699.7
+1702799040000,50.946,51.021,50.897,50.911,4579.1
+1702799100000,50.911,51.076,50.889,51.075,7299.3
+1702799160000,51.076,51.13,50.983,50.984,6956.1
+1702799220000,50.993,51.038,50.856,50.856,4182.5
+1702799280000,50.856,50.879,50.72,50.74,6382.8
+1702799340000,50.74,50.897,50.72,50.836,5255.1
+1702799400000,50.836,50.884,50.815,50.84,4007.0
+1702799460000,50.834,50.913,50.823,50.873,2395.6
+1702799520000,50.87,50.89,50.811,50.84,4318.5
+1702799580000,50.844,50.893,50.683,50.69,4575.6
+1702799640000,50.693,50.852,50.66,50.852,5177.1
+1702799700000,50.845,50.898,50.767,50.772,3480.5
+1702799760000,50.769,50.786,50.625,50.715,10658.2
+1702799820000,50.714,50.727,50.463,50.574,17019.8
+1702799880000,50.571,50.742,50.491,50.741,6554.9
+1702799940000,50.736,50.848,50.699,50.807,4285.4
+1702800000000,50.806,51.029,50.73,50.999,10255.3
+1702800060000,50.99,51.126,50.821,50.832,10302.8
+1702800120000,50.83,50.848,50.576,50.619,21120.4
+1702800180000,50.626,50.689,50.56,50.582,7388.2
+1702800240000,50.583,50.8,50.565,50.782,6510.0
+1702800300000,50.782,50.866,50.716,50.846,4313.1
+1702800360000,50.847,50.994,50.814,50.946,7189.5
+1702800420000,50.945,50.976,50.897,50.941,5868.0
+1702800480000,50.942,50.97,50.827,50.842,4091.5
+1702800540000,50.843,50.867,50.771,50.833,1971.7
+1702800600000,50.832,50.847,50.666,50.712,6494.4
+1702800660000,50.712,50.712,50.538,50.562,8186.3
+1702800720000,50.567,50.579,50.276,50.361,26168.6
+1702800780000,50.361,50.64,50.358,50.614,13033.0
+1702800840000,50.612,50.75,50.562,50.62,10400.1
+1702800900000,50.624,50.856,50.619,50.765,9458.1
+1702800960000,50.765,50.8,50.605,50.63,9789.6
+1702801020000,50.625,50.736,50.55,50.554,4682.3
+1702801080000,50.556,50.566,50.37,50.404,12370.3
+1702801140000,50.404,50.512,50.241,50.467,22117.5
+1702801200000,50.464,50.6,50.405,50.534,6983.0
+1702801260000,50.535,50.619,50.535,50.551,4779.3
+1702801320000,50.56,50.688,50.543,50.663,7004.9
+1702801380000,50.663,50.79,50.568,50.731,9886.5
+1702801440000,50.727,50.853,50.723,50.778,6677.6
+1702801500000,50.778,50.923,50.776,50.812,8090.8
+1702801560000,50.82,50.839,50.668,50.706,4568.5
+1702801620000,50.705,50.707,50.589,50.609,5186.2
+1702801680000,50.605,50.664,50.536,50.648,5088.5
+1702801740000,50.636,50.812,50.573,50.78,6982.6
+1702801800000,50.779,50.829,50.682,50.82,5179.9
+1702801860000,50.811,50.85,50.602,50.652,6477.4
+1702801920000,50.653,50.679,50.537,50.647,4597.1
+1702801980000,50.648,50.722,50.46,50.684,8815.7
+1702802040000,50.672,50.744,50.648,50.731,5785.6
+1702802100000,50.726,50.777,50.697,50.707,3216.7
+1702802160000,50.707,50.719,50.653,50.676,2029.0
+1702802220000,50.676,50.781,50.672,50.778,2083.2
+1702802280000,50.778,50.82,50.725,50.82,2764.3
+1702802340000,50.82,50.901,50.723,50.768,9263.5
+1702802400000,50.767,50.854,50.76,50.807,3894.3
+1702802460000,50.806,50.842,50.748,50.748,2667.9
+1702802520000,50.745,50.797,50.734,50.795,1464.3
+1702802580000,50.789,50.893,50.779,50.868,6222.1
+1702802640000,50.869,50.915,50.805,50.877,4594.0
+1702802700000,50.874,50.876,50.795,50.869,2741.1
+1702802760000,50.868,50.933,50.835,50.932,6433.9
+1702802820000,50.93,50.96,50.809,50.809,5805.4
+1702802880000,50.808,50.852,50.695,50.752,6306.2
+1702802940000,50.75,50.824,50.717,50.74,2487.9
+1702803000000,50.738,50.851,50.726,50.802,5672.4
+1702803060000,50.808,50.934,50.8,50.909,2736.3
+1702803120000,50.906,50.934,50.869,50.922,1822.8
+1702803180000,50.922,51.176,50.922,51.074,18845.4
+1702803240000,51.072,51.193,51.022,51.175,4969.7
+1702803300000,51.179,51.265,51.13,51.152,7967.7
+1702803360000,51.154,51.252,51.143,51.216,4223.5
+1702803420000,51.223,51.266,51.109,51.161,6349.1
+1702803480000,51.161,51.24,51.026,51.046,7572.0
+1702803540000,51.047,51.123,51.024,51.081,4703.9
+1702803600000,51.082,51.096,50.934,51.032,4589.1
+1702803660000,51.03,51.244,51.028,51.179,4839.2
+1702803720000,51.179,51.245,51.17,51.203,3308.8
+1702803780000,51.2,51.244,51.121,51.219,14775.7
+1702803840000,51.219,51.237,51.125,51.134,5824.3
+1702803900000,51.134,51.227,51.134,51.181,4566.2
+1702803960000,51.181,51.216,51.139,51.208,3762.0
+1702804020000,51.208,51.209,51.165,51.205,1988.0
+1702804080000,51.206,51.244,51.12,51.224,8440.6
+1702804140000,51.222,51.236,51.134,51.145,7689.2
+1702804200000,51.147,51.203,51.1,51.104,6330.4
+1702804260000,51.106,51.126,51.068,51.068,7103.4
+1702804320000,51.068,51.096,50.974,50.975,7749.6
+1702804380000,50.976,51.192,50.953,51.15,3424.4
+1702804440000,51.153,51.186,51.095,51.176,2066.7
+1702804500000,51.174,51.174,51.049,51.064,3107.6
+1702804560000,51.052,51.096,50.995,51.07,2875.9
+1702804620000,51.069,51.094,51.023,51.066,1759.0
+1702804680000,51.067,51.081,51.012,51.053,2385.5
+1702804740000,51.047,51.096,51.013,51.038,4377.8
+1702804800000,51.038,51.055,50.991,51.01,3229.9
+1702804860000,51.008,51.05,50.984,51.045,2251.2
+1702804920000,51.045,51.114,51.03,51.099,3133.7
+1702804980000,51.1,51.15,51.027,51.15,4630.2
+1702805040000,51.15,51.197,51.127,51.127,2194.9
+1702805100000,51.127,51.145,51.024,51.024,3974.9
+1702805160000,51.022,51.03,50.872,50.94,7581.6
+1702805220000,50.935,50.962,50.86,50.904,5073.8
+1702805280000,50.904,50.928,50.849,50.926,3189.0
+1702805340000,50.926,50.927,50.736,50.784,9051.2
+1702805400000,50.782,50.841,50.777,50.823,2942.4
+1702805460000,50.826,50.879,50.747,50.765,4509.3
+1702805520000,50.766,50.82,50.658,50.677,5556.2
+1702805580000,50.678,50.886,50.677,50.883,5013.9
+1702805640000,50.886,50.887,50.792,50.822,2072.0
+1702805700000,50.82,50.82,50.625,50.675,7065.6
+1702805760000,50.684,50.775,50.531,50.547,9183.3
+1702805820000,50.554,50.631,50.545,50.605,5502.0
+1702805880000,50.607,50.677,50.586,50.596,3007.8
+1702805940000,50.599,50.618,50.454,50.556,12056.4
+1702806000000,50.557,50.594,50.507,50.542,4359.8
+1702806060000,50.544,50.569,50.435,50.435,4849.7
+1702806120000,50.436,50.555,50.371,50.496,4762.9
+1702806180000,50.487,50.537,50.419,50.526,2580.0
+1702806240000,50.527,50.56,50.475,50.478,3298.4
+1702806300000,50.478,50.639,50.443,50.588,4455.4
+1702806360000,50.588,50.66,50.529,50.557,4244.2
+1702806420000,50.561,50.618,50.53,50.543,3785.2
+1702806480000,50.546,50.73,50.528,50.691,3127.8
+1702806540000,50.694,50.788,50.687,50.768,6184.7
+1702806600000,50.768,50.852,50.712,50.798,5438.4
+1702806660000,50.801,50.841,50.702,50.711,3786.4
+1702806720000,50.717,50.793,50.696,50.731,2435.0
+1702806780000,50.731,50.829,50.723,50.797,3531.0
+1702806840000,50.796,50.814,50.757,50.758,2334.0
+1702806900000,50.762,50.858,50.707,50.831,4197.0
+1702806960000,50.845,51.034,50.816,51.034,6348.0
+1702807020000,51.03,51.18,50.969,51.124,11188.2
+1702807080000,51.124,51.2,51.03,51.141,10611.9
+1702807140000,51.135,51.186,51.02,51.072,12492.1
+1702807200000,51.071,51.078,50.941,50.95,6300.2
+1702807260000,50.949,51.029,50.894,50.963,5887.5
+1702807320000,50.963,50.973,50.853,50.962,4110.7
+1702807380000,50.965,51.05,50.948,51.004,5481.9
+1702807440000,51.009,51.151,50.974,51.122,6037.2
+1702807500000,51.122,51.136,51.025,51.081,5926.0
+1702807560000,51.075,51.075,50.95,51.049,3812.6
+1702807620000,51.049,51.138,51.031,51.089,4731.5
+1702807680000,51.089,51.096,50.97,51.019,4140.0
+1702807740000,51.011,51.012,50.885,50.932,3935.5
+1702807800000,50.922,50.96,50.781,50.785,5399.5
+1702807860000,50.784,50.895,50.724,50.847,5424.0
+1702807920000,50.844,50.955,50.782,50.894,4562.3
+1702807980000,50.894,50.924,50.846,50.875,1524.6
+1702808040000,50.876,50.883,50.803,50.809,1963.2
+1702808100000,50.811,50.91,50.81,50.91,2911.9
+1702808160000,50.912,50.925,50.798,50.814,1860.8
+1702808220000,50.816,50.848,50.771,50.828,2729.1
+1702808280000,50.828,50.841,50.764,50.808,2243.4
+1702808340000,50.807,50.823,50.751,50.763,2057.7
+1702808400000,50.763,50.809,50.69,50.779,3763.9
+1702808460000,50.779,50.936,50.778,50.92,5393.6
+1702808520000,50.918,50.993,50.891,50.897,4020.7
+1702808580000,50.898,50.919,50.857,50.89,2116.5
+1702808640000,50.888,50.935,50.866,50.876,1744.7
+1702808700000,50.879,50.923,50.838,50.868,1536.9
+1702808760000,50.868,50.876,50.797,50.852,2352.8
+1702808820000,50.853,50.882,50.788,50.835,4267.0
+1702808880000,50.836,50.867,50.808,50.834,4569.8
+1702808940000,50.834,50.867,50.781,50.787,2195.6
+1702809000000,50.782,50.789,50.66,50.706,3748.0
+1702809060000,50.705,50.705,50.62,50.668,3198.8
+1702809120000,50.665,50.841,50.65,50.807,7800.9
+1702809180000,50.808,50.83,50.686,50.686,2373.4
+1702809240000,50.685,50.685,50.6,50.66,5806.9
+1702809300000,50.66,50.688,50.592,50.6,4649.4
+1702809360000,50.605,50.656,50.536,50.564,4653.8
+1702809420000,50.568,50.607,50.536,50.537,2450.9
+1702809480000,50.537,50.579,50.508,50.529,3527.3
+1702809540000,50.532,50.58,50.503,50.518,4965.0
+1702809600000,50.518,50.558,50.42,50.42,6807.5
+1702809660000,50.421,50.499,50.4,50.43,5800.6
+1702809720000,50.426,50.442,50.408,50.413,3268.7
+1702809780000,50.414,50.472,50.408,50.43,4760.7
+1702809840000,50.429,50.523,50.411,50.485,4155.1
+1702809900000,50.484,50.511,50.43,50.432,4760.6
+1702809960000,50.432,50.578,50.432,50.564,3739.3
+1702810020000,50.565,50.576,50.51,50.51,3014.8
+1702810080000,50.511,50.658,50.493,50.64,2964.9
+1702810140000,50.64,50.64,50.481,50.505,6567.6
+1702810200000,50.505,50.519,50.484,50.496,1557.9
+1702810260000,50.495,50.534,50.47,50.497,4461.8
+1702810320000,50.488,50.496,50.445,50.469,4518.9
+1702810380000,50.469,50.509,50.451,50.5,2779.0
+1702810440000,50.499,50.562,50.498,50.556,3403.9
+1702810500000,50.555,50.562,50.43,50.43,2526.2
+1702810560000,50.434,50.434,50.383,50.383,4129.1
+1702810620000,50.388,50.431,50.363,50.406,4588.8
+1702810680000,50.406,50.469,50.383,50.412,3006.1
+1702810740000,50.411,50.547,50.411,50.534,3844.8
+1702810800000,50.534,50.539,50.425,50.453,3141.3
+1702810860000,50.454,50.454,50.259,50.27,8237.7
+1702810920000,50.272,50.404,50.231,50.332,6861.5
+1702810980000,50.33,50.451,50.324,50.422,3807.7
+1702811040000,50.422,50.422,50.24,50.257,4836.3
+1702811100000,50.261,50.27,50.103,50.115,15702.9
+1702811160000,50.114,50.175,50.068,50.081,8401.8
+1702811220000,50.084,50.157,50.0,50.143,15311.7
+1702811280000,50.147,50.193,49.933,50.06,15524.5
+1702811340000,50.06,50.123,50.015,50.116,12467.6
+1702811400000,50.118,50.143,49.949,49.995,25993.1
+1702811460000,49.995,50.094,49.971,50.085,6651.3
+1702811520000,50.083,50.115,50.0,50.033,6421.2
+1702811580000,50.034,50.054,50.001,50.036,2541.2
+1702811640000,50.045,50.071,49.959,50.002,10815.0
+1702811700000,50.003,50.019,49.713,49.786,33570.0
+1702811760000,49.794,49.995,49.73,49.734,10953.4
+1702811820000,49.729,49.983,49.728,49.983,6758.3
+1702811880000,49.983,50.129,49.977,50.12,11722.2
+1702811940000,50.12,50.339,50.101,50.335,14747.5
+1702812000000,50.336,50.365,50.202,50.303,9510.6
+1702812060000,50.303,50.4,50.301,50.38,6711.6
+1702812120000,50.371,50.405,50.266,50.272,7076.7
+1702812180000,50.274,50.329,50.236,50.294,4147.6
+1702812240000,50.292,50.361,50.22,50.22,5549.3
+1702812300000,50.232,50.285,50.025,50.034,7126.1
+1702812360000,50.034,50.044,49.868,49.964,11696.4
+1702812420000,49.966,50.026,49.946,50.013,5760.2
+1702812480000,50.01,50.067,49.97,50.067,5115.1
+1702812540000,50.066,50.127,50.022,50.052,4258.4
+1702812600000,50.052,50.205,50.037,50.205,4199.9
+1702812660000,50.205,50.272,50.17,50.256,6441.2
+1702812720000,50.262,50.299,50.172,50.224,4812.2
+1702812780000,50.217,50.365,50.187,50.346,3929.5
+1702812840000,50.353,50.393,50.322,50.37,3998.3
+1702812900000,50.373,50.402,50.281,50.299,4263.9
+1702812960000,50.299,50.362,50.284,50.288,3459.9
+1702813020000,50.284,50.302,50.202,50.209,6906.7
+1702813080000,50.218,50.273,50.213,50.231,2842.8
+1702813140000,50.228,50.265,50.2,50.243,5058.7
+1702813200000,50.243,50.453,50.233,50.405,7649.3
+1702813260000,50.404,50.465,50.302,50.32,3696.7
+1702813320000,50.32,50.505,50.32,50.404,10410.6
+1702813380000,50.404,50.724,50.359,50.552,19232.3
+1702813440000,50.551,50.712,50.542,50.641,10527.9
+1702813500000,50.648,50.708,50.458,50.495,7268.7
+1702813560000,50.493,50.553,50.412,50.5,14051.1
+1702813620000,50.5,50.607,50.477,50.607,7212.8
+1702813680000,50.595,50.632,50.555,50.61,3712.4
+1702813740000,50.601,50.601,50.523,50.535,2727.0
+1702813800000,50.535,50.581,50.486,50.543,4291.3
+1702813860000,50.544,50.545,50.408,50.489,6015.6
+1702813920000,50.492,50.557,50.362,50.367,6275.9
+1702813980000,50.364,50.403,50.344,50.344,4447.9
+1702814040000,50.354,50.363,50.218,50.229,12059.9
+1702814100000,50.229,50.329,50.157,50.17,8238.4
+1702814160000,50.164,50.185,49.781,49.816,37048.6
+1702814220000,49.812,49.837,49.704,49.821,31589.7
+1702814280000,49.825,49.825,49.653,49.71,12989.2
+1702814340000,49.714,49.919,49.561,49.913,24965.7
+1702814400000,49.913,49.932,49.608,49.669,15531.0
+1702814460000,49.668,49.739,49.605,49.65,9579.5
+1702814520000,49.652,49.676,49.389,49.496,26935.7
+1702814580000,49.499,49.65,49.491,49.644,17641.5
+1702814640000,49.638,49.768,49.632,49.761,11159.0
+1702814700000,49.762,49.907,49.705,49.881,14763.9
+1702814760000,49.882,50.136,49.852,50.093,22695.1
+1702814820000,50.094,50.185,50.045,50.152,11830.1
+1702814880000,50.155,50.335,50.133,50.243,20849.1
+1702814940000,50.244,50.32,50.087,50.239,13792.7
+1702815000000,50.233,50.233,49.942,49.98,8721.2
+1702815060000,49.976,49.987,49.667,49.83,15979.1
+1702815120000,49.829,49.884,49.555,49.591,17529.9
+1702815180000,49.59,49.646,49.482,49.609,29010.7
+1702815240000,49.609,49.731,49.562,49.701,9225.3
+1702815300000,49.703,49.733,49.424,49.454,16495.0
+1702815360000,49.456,49.734,49.456,49.631,11013.3
+1702815420000,49.643,49.89,49.643,49.803,21458.2
+1702815480000,49.811,49.867,49.664,49.669,7452.6
+1702815540000,49.673,49.716,49.534,49.624,7110.8
+1702815600000,49.624,49.776,49.477,49.772,11820.9
+1702815660000,49.772,50.047,49.77,49.821,22391.9
+1702815720000,49.825,49.971,49.744,49.845,9545.9
+1702815780000,49.844,49.976,49.844,49.911,6995.2
+1702815840000,49.912,50.06,49.912,50.005,11837.4
+1702815900000,49.997,50.026,49.914,50.011,8249.6
+1702815960000,50.01,50.027,49.814,49.967,20096.6
+1702816020000,49.968,50.0,49.734,49.756,18935.4
+1702816080000,49.752,49.819,49.623,49.632,8786.5
+1702816140000,49.637,49.67,49.603,49.654,5347.6
+1702816200000,49.652,49.765,49.601,49.739,8319.0
+1702816260000,49.745,49.777,49.504,49.504,11020.9
+1702816320000,49.508,49.58,49.3,49.322,35507.8
+1702816380000,49.325,49.817,48.956,49.663,134226.1
+1702816440000,49.664,49.773,49.508,49.746,16772.1
+1702816500000,49.746,49.77,49.531,49.553,16336.4
+1702816560000,49.554,49.577,49.428,49.517,9214.1
+1702816620000,49.518,49.696,49.473,49.693,7523.8
+1702816680000,49.687,49.759,49.526,49.53,17716.0
+1702816740000,49.536,49.589,49.459,49.552,8768.0
+1702816800000,49.551,49.576,49.114,49.198,29721.4
+1702816860000,49.202,49.57,48.912,49.509,65338.9
+1702816920000,49.506,49.578,49.426,49.53,11777.0
+1702816980000,49.53,49.729,49.513,49.541,14742.0
+1702817040000,49.543,49.599,49.529,49.596,4370.9
+1702817100000,49.596,49.726,49.578,49.716,6887.0
+1702817160000,49.716,49.827,49.544,49.562,10781.1
+1702817220000,49.565,49.74,49.565,49.675,5759.1
+1702817280000,49.674,49.721,49.6,49.604,5236.7
+1702817340000,49.604,49.612,49.423,49.43,6391.3
+1702817400000,49.432,49.727,49.432,49.585,15984.8
+1702817460000,49.593,49.636,49.442,49.625,8361.4
+1702817520000,49.63,49.677,49.575,49.675,5499.1
+1702817580000,49.674,49.89,49.646,49.886,15537.6
+1702817640000,49.883,49.9,49.673,49.683,9026.0
+1702817700000,49.692,49.764,49.581,49.582,9882.1
+1702817760000,49.587,49.703,49.531,49.549,4762.7
+1702817820000,49.559,49.607,49.536,49.54,4288.3
+1702817880000,49.538,49.773,49.538,49.736,8484.1
+1702817940000,49.736,49.833,49.628,49.734,8692.9
+1702818000000,49.737,49.813,49.69,49.8,6869.3
+1702818060000,49.797,49.99,49.752,49.947,13122.3
+1702818120000,49.947,49.994,49.904,49.935,6706.0
+1702818180000,49.931,49.998,49.836,49.996,6082.6
+1702818240000,49.993,50.0,49.853,49.874,11608.6
+1702818300000,49.862,49.895,49.656,49.658,8280.1
+1702818360000,49.657,49.746,49.556,49.699,17460.9
+1702818420000,49.706,49.742,49.46,49.467,8201.5
+1702818480000,49.464,49.504,49.414,49.477,9413.5
+1702818540000,49.477,49.652,49.477,49.583,7187.7
+1702818600000,49.584,49.629,49.469,49.588,7480.5
+1702818660000,49.579,49.601,49.201,49.242,33637.0
+1702818720000,49.24,49.339,49.224,49.31,9429.4
+1702818780000,49.309,49.367,49.164,49.164,7173.6
+1702818840000,49.165,49.205,49.0,49.166,29235.5
+1702818900000,49.168,49.17,48.28,48.587,192184.5
+1702818960000,48.585,48.639,48.072,48.327,103018.3
+1702819020000,48.331,48.562,48.279,48.435,73499.0
+1702819080000,48.43,48.464,48.325,48.418,27948.5
+1702819140000,48.423,48.475,48.272,48.322,39091.8
+1702819200000,48.327,48.631,48.304,48.618,42661.6
+1702819260000,48.628,48.826,48.584,48.804,21460.9
+1702819320000,48.804,48.822,48.385,48.452,26080.6
+1702819380000,48.452,48.593,48.375,48.522,24590.7
+1702819440000,48.525,48.601,48.442,48.599,15674.1
+1702819500000,48.599,48.743,48.574,48.693,20408.6
+1702819560000,48.698,48.72,48.508,48.554,14967.3
+1702819620000,48.556,48.665,48.527,48.613,9849.0
+1702819680000,48.613,48.639,48.449,48.455,9681.7
+1702819740000,48.451,48.514,48.296,48.405,31788.2
+1702819800000,48.409,48.562,48.219,48.453,23124.1
+1702819860000,48.454,48.463,48.051,48.184,35920.0
+1702819920000,48.189,48.471,48.171,48.47,20679.9
+1702819980000,48.466,48.541,48.409,48.473,18377.8
+1702820040000,48.473,48.533,48.378,48.475,14308.0
+1702820100000,48.475,48.481,48.293,48.342,8097.3
+1702820160000,48.345,48.446,48.293,48.386,7196.1
+1702820220000,48.386,48.494,48.346,48.449,8059.0
+1702820280000,48.447,48.479,48.129,48.326,38466.7
+1702820340000,48.326,48.414,48.258,48.375,12720.3
+1702820400000,48.375,48.44,48.183,48.364,17754.9
+1702820460000,48.359,48.381,48.0,48.036,25843.8
+1702820520000,48.023,48.045,47.6,47.95,121092.5
+1702820580000,47.949,48.079,47.899,47.973,25582.2
+1702820640000,47.974,48.051,47.728,47.981,24936.9
+1702820700000,47.982,48.191,47.875,48.132,22837.1
+1702820760000,48.133,48.237,48.035,48.226,23650.4
+1702820820000,48.226,48.31,48.019,48.154,24063.3
+1702820880000,48.154,48.27,48.113,48.134,8308.3
+1702820940000,48.133,48.174,48.001,48.105,12953.6
+1702821000000,48.106,48.106,47.842,47.916,21491.7
+1702821060000,47.916,47.989,47.703,47.708,15367.4
+1702821120000,47.707,47.999,47.702,47.999,14767.0
+1702821180000,47.998,48.174,47.946,48.161,17391.1
+1702821240000,48.161,48.231,48.047,48.192,12509.3
+1702821300000,48.186,48.259,48.119,48.228,6826.4
+1702821360000,48.232,48.279,48.064,48.083,7057.9
+1702821420000,48.086,48.269,48.075,48.221,5757.3
+1702821480000,48.222,48.276,48.213,48.259,5862.9
+1702821540000,48.25,48.257,48.178,48.237,7504.1
+1702821600000,48.237,48.37,48.108,48.108,19286.2
+1702821660000,48.109,48.227,48.093,48.102,12982.6
+1702821720000,48.104,48.189,48.014,48.189,9764.8
+1702821780000,48.189,48.279,48.13,48.143,8962.6
+1702821840000,48.142,48.271,48.142,48.242,7774.4
+1702821900000,48.239,48.292,48.041,48.171,11620.9
+1702821960000,48.169,48.386,48.161,48.341,15556.8
+1702822020000,48.342,48.574,48.292,48.484,34046.5
+1702822080000,48.489,48.585,48.44,48.569,13425.2
+1702822140000,48.572,48.696,48.568,48.649,23517.6
+1702822200000,48.65,48.757,48.608,48.753,14461.4
+1702822260000,48.754,48.789,48.595,48.595,15348.6
+1702822320000,48.596,48.661,48.41,48.566,12694.8
+1702822380000,48.566,48.615,48.517,48.517,7549.4
+1702822440000,48.53,48.599,48.478,48.481,7584.4
+1702822500000,48.48,48.588,48.452,48.506,7140.6
+1702822560000,48.507,48.587,48.422,48.426,10555.3
+1702822620000,48.429,48.508,48.389,48.392,8377.2
+1702822680000,48.395,48.446,48.215,48.268,9965.1
+1702822740000,48.264,48.317,48.127,48.168,11687.1
+1702822800000,48.167,48.181,48.04,48.052,11247.7
+1702822860000,48.049,48.088,47.675,47.898,46944.0
+1702822920000,47.896,48.092,47.87,48.018,14396.8
+1702822980000,48.021,48.224,48.01,48.124,14599.5
+1702823040000,48.124,48.365,48.124,48.258,12582.9
+1702823100000,48.248,48.348,48.125,48.146,11129.3
+1702823160000,48.147,48.235,48.11,48.136,7496.1
+1702823220000,48.141,48.234,48.075,48.111,10165.7
+1702823280000,48.11,48.184,47.984,48.05,9384.0
+1702823340000,48.056,48.111,47.982,48.042,12920.4
+1702823400000,48.047,48.231,48.001,48.203,9746.3
+1702823460000,48.21,48.22,47.965,48.151,10443.2
+1702823520000,48.15,48.304,48.012,48.025,16759.9
+1702823580000,48.025,48.093,47.968,47.994,12654.8
+1702823640000,47.996,48.02,47.909,47.994,12830.8
+1702823700000,48.0,48.259,47.843,48.122,41923.8
+1702823760000,48.13,48.316,48.123,48.244,19758.3
+1702823820000,48.243,48.479,48.165,48.459,19882.7
+1702823880000,48.461,48.5,48.257,48.284,17937.4
+1702823940000,48.289,48.5,48.274,48.446,18146.2
+1702824000000,48.45,48.482,48.344,48.374,8849.4
+1702824060000,48.371,48.503,48.211,48.264,29925.4
+1702824120000,48.261,48.412,48.23,48.412,5516.4
+1702824180000,48.412,48.456,48.395,48.425,5612.2
+1702824240000,48.425,48.466,48.369,48.386,6277.3
+1702824300000,48.397,48.536,48.314,48.484,16194.7
+1702824360000,48.483,48.541,48.401,48.541,11325.9
+1702824420000,48.536,48.6,48.445,48.446,13840.5
+1702824480000,48.443,48.529,48.363,48.498,9522.5
+1702824540000,48.499,48.513,48.447,48.482,4247.6
+1702824600000,48.476,48.547,48.384,48.406,7996.1
+1702824660000,48.41,48.513,48.318,48.326,8318.2
+1702824720000,48.318,48.41,48.279,48.401,7172.5
+1702824780000,48.399,48.448,48.38,48.406,4643.4
+1702824840000,48.405,48.418,48.182,48.195,10855.1
+1702824900000,48.195,48.3,48.141,48.23,8821.4
+1702824960000,48.228,48.464,48.217,48.459,8111.3
+1702825020000,48.45,48.506,48.401,48.506,5752.3
+1702825080000,48.505,48.553,48.477,48.507,6402.7
+1702825140000,48.505,48.55,48.444,48.462,5762.6
+1702825200000,48.461,48.547,48.441,48.48,5756.4
+1702825260000,48.48,48.631,48.44,48.599,13034.5
+1702825320000,48.601,48.677,48.548,48.568,9296.1
+1702825380000,48.568,48.568,48.289,48.534,20225.2
+1702825440000,48.537,48.652,48.446,48.615,11641.9
+1702825500000,48.616,48.793,48.607,48.784,10914.3
+1702825560000,48.785,48.887,48.657,48.765,15541.2
+1702825620000,48.774,49.093,48.729,49.0,47676.8
+1702825680000,49.003,49.439,48.917,49.414,69631.2
+1702825740000,49.408,49.8,49.401,49.678,93156.9
+1702825800000,49.679,49.702,49.5,49.532,33785.0
+1702825860000,49.525,49.621,49.409,49.463,17816.4
+1702825920000,49.465,49.534,49.402,49.414,16141.1
+1702825980000,49.415,49.424,49.298,49.332,13684.0
+1702826040000,49.334,49.386,49.178,49.178,12093.7
+1702826100000,49.177,49.351,49.15,49.346,13908.2
+1702826160000,49.328,49.329,49.128,49.161,11041.6
+1702826220000,49.15,49.239,49.082,49.082,10632.0
+1702826280000,49.088,49.32,49.043,49.296,10958.2
+1702826340000,49.294,49.361,49.278,49.289,7009.1
+1702826400000,49.292,49.323,49.206,49.214,5316.7
+1702826460000,49.209,49.344,49.171,49.305,7729.9
+1702826520000,49.305,49.57,49.233,49.459,14242.6
+1702826580000,49.464,49.6,49.424,49.536,16043.8
+1702826640000,49.535,49.95,49.488,49.82,40859.1
+1702826700000,49.818,49.818,49.572,49.661,18619.3
+1702826760000,49.658,49.726,49.524,49.667,12575.5
+1702826820000,49.667,49.758,49.562,49.752,10744.8
+1702826880000,49.745,49.8,49.7,49.759,11911.7
+1702826940000,49.765,49.808,49.684,49.808,11954.9
+1702827000000,49.807,49.895,49.733,49.744,12071.6
+1702827060000,49.742,49.91,49.707,49.908,12356.0
+1702827120000,49.91,49.911,49.742,49.769,10658.8
+1702827180000,49.767,50.153,49.634,49.976,32021.4
+1702827240000,49.977,50.31,49.824,50.257,31517.0
+1702827300000,50.258,50.598,50.258,50.308,46406.7
+1702827360000,50.309,50.608,50.292,50.547,32504.3
+1702827420000,50.547,50.977,50.546,50.755,63793.0
+1702827480000,50.741,50.987,50.706,50.965,36598.1
+1702827540000,50.965,51.222,50.93,51.187,44802.1
+1702827600000,51.191,51.191,50.998,51.07,38154.2
+1702827660000,51.069,51.612,51.05,51.466,58362.8
+1702827720000,51.464,51.505,51.175,51.374,37794.5
+1702827780000,51.383,51.383,50.939,51.068,28411.3
+1702827840000,51.065,51.175,50.849,50.853,32246.6
+1702827900000,50.854,51.54,50.851,51.343,49883.5
+1702827960000,51.346,51.5,51.151,51.22,23194.9
+1702828020000,51.22,51.253,51.031,51.062,18447.0
+1702828080000,51.06,51.394,51.03,51.313,22041.1
+1702828140000,51.32,51.407,51.223,51.317,16556.7
+1702828200000,51.309,51.516,51.307,51.497,23081.7
+1702828260000,51.486,51.565,51.263,51.435,26140.9
+1702828320000,51.438,51.619,51.41,51.596,23318.0
+1702828380000,51.599,51.66,51.414,51.524,20403.1
+1702828440000,51.519,51.549,51.393,51.41,11718.0
+1702828500000,51.41,51.514,51.227,51.242,18589.0
+1702828560000,51.234,51.336,51.135,51.33,16969.2
+1702828620000,51.329,51.393,51.215,51.239,7733.6
+1702828680000,51.231,51.266,51.15,51.251,10065.8
+1702828740000,51.252,51.449,51.188,51.263,14114.4
+1702828800000,51.265,51.369,50.86,50.902,26105.8
+1702828860000,50.903,51.066,50.685,50.685,37974.5
+1702828920000,50.687,50.91,50.443,50.811,43281.6
+1702828980000,50.815,50.905,50.658,50.871,14392.9
+1702829040000,50.865,50.94,50.778,50.865,19173.8
+1702829100000,50.868,51.022,50.718,50.767,13209.7
+1702829160000,50.768,50.837,50.658,50.658,8038.7
+1702829220000,50.66,50.8,50.627,50.709,7992.9
+1702829280000,50.712,50.864,50.692,50.836,9338.6
+1702829340000,50.843,50.859,50.703,50.71,8345.9
+1702829400000,50.707,50.961,50.626,50.942,9945.8
+1702829460000,50.941,51.0,50.837,50.883,11809.8
+1702829520000,50.878,50.914,50.798,50.817,7092.3
+1702829580000,50.817,51.4,50.813,51.383,23388.4
+1702829640000,51.374,52.026,51.295,51.995,71219.1
+1702829700000,51.987,52.4,51.94,51.971,76856.8
+1702829760000,51.971,51.997,51.36,51.406,50506.8
+1702829820000,51.407,51.407,50.945,51.038,35695.5
+1702829880000,51.034,51.233,50.954,50.954,24809.7
+1702829940000,50.953,51.101,50.925,50.954,16993.7
+1702830000000,50.955,51.015,50.799,50.874,22412.9
+1702830060000,50.874,50.874,50.512,50.655,32646.2
+1702830120000,50.653,50.893,50.647,50.893,15926.5
+1702830180000,50.893,50.912,50.707,50.787,10344.2
+1702830240000,50.787,50.946,50.709,50.945,10062.9
+1702830300000,50.942,51.04,50.921,50.973,11678.2
+1702830360000,50.973,51.361,50.951,51.18,39423.2
+1702830420000,51.183,51.391,51.095,51.293,21815.7
+1702830480000,51.289,51.382,51.261,51.381,11757.8
+1702830540000,51.374,51.408,51.23,51.252,13756.7
+1702830600000,51.247,51.305,50.96,51.07,15690.3
+1702830660000,51.07,51.2,51.0,51.2,7840.8
+1702830720000,51.199,51.207,51.061,51.118,5136.3
+1702830780000,51.125,51.487,51.118,51.433,16760.1
+1702830840000,51.43,51.473,51.283,51.434,10869.2
+1702830900000,51.435,51.476,51.246,51.4,9623.8
+1702830960000,51.399,51.5,51.391,51.467,11471.5
+1702831020000,51.471,51.522,51.36,51.36,7471.8
+1702831080000,51.358,51.362,51.209,51.262,7871.3
+1702831140000,51.262,51.308,51.175,51.272,10129.8
+1702831200000,51.275,51.29,51.17,51.24,12015.8
+1702831260000,51.24,51.287,51.144,51.144,8652.2
+1702831320000,51.145,51.165,51.036,51.037,10182.1
+1702831380000,51.043,51.247,51.041,51.235,6360.7
+1702831440000,51.236,51.429,51.173,51.416,9278.4
+1702831500000,51.416,51.534,51.395,51.52,11604.2
+1702831560000,51.52,51.561,51.148,51.178,21450.7
+1702831620000,51.179,51.238,51.132,51.14,7349.7
+1702831680000,51.134,51.176,51.066,51.131,5177.3
+1702831740000,51.126,51.179,51.081,51.09,3385.0
+1702831800000,51.084,51.38,51.071,51.136,18472.6
+1702831860000,51.135,51.18,51.074,51.089,4206.0
+1702831920000,51.086,51.197,51.083,51.165,4387.4
+1702831980000,51.166,51.36,51.159,51.315,12505.7
+1702832040000,51.316,51.346,51.124,51.174,6222.7
+1702832100000,51.171,51.209,51.057,51.128,3933.6
+1702832160000,51.127,51.266,51.1,51.212,4019.9
+1702832220000,51.212,51.311,51.183,51.194,5124.5
+1702832280000,51.194,51.251,51.172,51.251,2006.1
+1702832340000,51.247,51.345,51.239,51.297,5021.4
+1702832400000,51.296,51.5,51.268,51.452,10754.0
+1702832460000,51.452,51.492,51.399,51.435,9733.8
+1702832520000,51.437,51.554,51.403,51.489,9174.6
+1702832580000,51.49,51.49,51.309,51.469,9818.2
+1702832640000,51.47,51.539,51.434,51.434,10811.0
+1702832700000,51.439,51.467,51.332,51.359,5922.1
+1702832760000,51.351,51.443,51.296,51.3,7226.7
+1702832820000,51.299,51.359,51.125,51.332,12332.7
+1702832880000,51.338,51.395,51.275,51.309,3817.2
+1702832940000,51.31,51.505,51.306,51.34,11502.4
+1702833000000,51.346,51.395,51.297,51.333,4019.3
+1702833060000,51.333,51.5,51.281,51.49,9013.0
+1702833120000,51.485,51.84,51.459,51.741,18862.4
+1702833180000,51.741,52.0,51.7,51.869,24999.7
+1702833240000,51.871,51.891,51.724,51.796,12184.7
+1702833300000,51.796,51.871,51.736,51.832,9595.1
+1702833360000,51.835,51.946,51.775,51.858,9883.8
+1702833420000,51.854,51.858,51.56,51.647,19255.9
+1702833480000,51.648,51.924,51.623,51.73,14614.6
+1702833540000,51.723,51.738,51.611,51.733,5299.0
+1702833600000,51.735,51.772,51.522,51.532,9934.7
+1702833660000,51.534,51.594,51.442,51.588,11517.4
+1702833720000,51.583,51.583,51.407,51.459,7361.4
+1702833780000,51.464,51.533,51.38,51.452,3834.6
+1702833840000,51.455,51.46,51.293,51.311,7844.0
+1702833900000,51.314,51.408,51.283,51.384,5493.0
+1702833960000,51.385,51.527,51.291,51.495,5814.6
+1702834020000,51.491,51.559,51.439,51.534,5152.5
+1702834080000,51.53,51.537,51.385,51.385,4878.4
+1702834140000,51.39,51.439,51.261,51.282,7145.2
+1702834200000,51.281,51.37,51.206,51.229,8490.3
+1702834260000,51.23,51.391,51.123,51.385,8434.2
+1702834320000,51.384,51.432,51.211,51.251,10692.8
+1702834380000,51.251,51.287,51.128,51.282,6733.3
+1702834440000,51.282,51.348,51.209,51.292,3182.5
+1702834500000,51.296,51.417,51.261,51.381,3075.6
+1702834560000,51.38,51.384,51.317,51.354,3347.5
+1702834620000,51.351,51.396,51.224,51.273,6270.9
+1702834680000,51.275,51.358,51.268,51.28,2712.9
+1702834740000,51.281,51.305,51.212,51.27,3837.6
+1702834800000,51.27,51.274,51.204,51.252,2544.7
+1702834860000,51.25,51.302,51.135,51.169,8110.4
+1702834920000,51.17,51.2,51.096,51.115,6641.0
+1702834980000,51.116,51.121,50.891,51.008,21906.7
+1702835040000,51.002,51.067,50.801,50.898,9834.0
+1702835100000,50.898,51.068,50.869,51.06,9628.2
+1702835160000,51.062,51.15,50.97,51.138,6559.1
+1702835220000,51.139,51.162,50.95,50.969,6471.6
+1702835280000,50.97,51.046,50.869,50.886,9551.8
+1702835340000,50.879,50.95,50.856,50.928,12703.3
+1702835400000,50.928,50.99,50.82,50.987,13011.9
+1702835460000,50.988,51.04,50.754,50.774,11239.4
+1702835520000,50.776,50.909,50.751,50.762,11763.4
+1702835580000,50.767,50.822,50.54,50.645,22834.6
+1702835640000,50.646,50.75,50.454,50.696,24354.4
+1702835700000,50.696,50.732,50.526,50.656,14382.7
+1702835760000,50.657,50.69,50.49,50.635,12924.5
+1702835820000,50.63,50.632,50.474,50.532,9945.0
+1702835880000,50.531,50.624,50.463,50.62,11023.2
+1702835940000,50.618,50.7,50.567,50.595,9873.0
+1702836000000,50.599,50.759,50.596,50.696,8802.3
+1702836060000,50.695,50.695,50.504,50.524,11226.0
+1702836120000,50.524,50.634,50.468,50.555,14469.9
+1702836180000,50.557,50.627,50.451,50.479,6762.6
+1702836240000,50.474,50.556,50.451,50.521,6723.5
+1702836300000,50.523,50.717,50.523,50.586,8142.3
+1702836360000,50.592,50.694,50.57,50.631,6072.1
+1702836420000,50.634,50.674,50.425,50.484,11187.2
+1702836480000,50.484,50.593,50.434,50.455,10715.9
+1702836540000,50.458,50.513,50.339,50.388,18946.8
+1702836600000,50.402,50.531,50.301,50.304,19219.4
+1702836660000,50.305,50.436,50.08,50.323,30223.4
+1702836720000,50.333,50.399,50.173,50.37,18363.7
+1702836780000,50.374,50.379,50.235,50.355,5297.1
+1702836840000,50.357,50.363,50.2,50.261,17148.5
+1702836900000,50.266,50.3,50.117,50.225,18765.8
+1702836960000,50.22,50.331,50.144,50.235,18626.9
+1702837020000,50.234,50.431,50.222,50.421,6556.5
+1702837080000,50.421,50.491,50.374,50.481,7969.9
+1702837140000,50.479,50.516,50.438,50.48,7317.2
+1702837200000,50.48,50.696,50.48,50.632,13627.2
+1702837260000,50.633,50.778,50.583,50.762,11943.6
+1702837320000,50.761,50.873,50.624,50.69,11670.3
+1702837380000,50.691,50.748,50.648,50.734,4969.4
+1702837440000,50.73,50.798,50.687,50.798,5207.3
+1702837500000,50.799,50.847,50.747,50.799,5103.6
+1702837560000,50.799,50.812,50.694,50.791,5483.0
+1702837620000,50.788,50.86,50.737,50.827,4165.1
+1702837680000,50.826,50.879,50.756,50.795,5488.1
+1702837740000,50.795,50.809,50.741,50.779,3859.0
+1702837800000,50.774,50.838,50.684,50.836,7442.5
+1702837860000,50.835,50.954,50.785,50.931,8968.0
+1702837920000,50.936,51.026,50.843,50.888,12627.9
+1702837980000,50.887,50.902,50.779,50.855,5460.7
+1702838040000,50.858,50.977,50.856,50.974,3776.7
+1702838100000,50.977,51.024,50.848,50.855,6992.1
+1702838160000,50.862,50.9,50.827,50.861,4062.5
+1702838220000,50.861,50.944,50.852,50.932,2506.2
+1702838280000,50.929,50.934,50.865,50.865,1549.3
+1702838340000,50.865,50.932,50.851,50.888,2164.7
+1702838400000,50.888,50.975,50.888,50.961,2768.6
+1702838460000,50.961,51.019,50.928,50.998,5512.8
+1702838520000,51.0,51.2,50.994,51.009,10121.5
+1702838580000,51.009,51.049,50.88,50.886,4777.2
+1702838640000,50.887,51.25,50.845,51.018,20213.8
+1702838700000,51.018,51.114,51.0,51.084,6480.0
+1702838760000,51.079,51.271,51.022,51.187,8980.2
+1702838820000,51.189,51.219,51.113,51.197,5794.9
+1702838880000,51.192,51.245,51.138,51.19,4353.9
+1702838940000,51.19,51.2,51.085,51.086,3913.9
+1702839000000,51.088,51.1,51.001,51.025,4616.3
+1702839060000,51.026,51.079,50.974,51.059,4134.2
+1702839120000,51.063,51.17,51.046,51.155,2774.6
+1702839180000,51.151,51.289,51.099,51.134,12461.3
+1702839240000,51.134,51.221,51.068,51.193,6438.8
+1702839300000,51.191,51.2,51.114,51.138,2585.5
+1702839360000,51.134,51.207,51.087,51.153,7446.3
+1702839420000,51.157,51.299,51.143,51.204,5877.5
+1702839480000,51.197,51.252,51.176,51.191,2677.9
+1702839540000,51.19,51.195,51.102,51.108,2908.1
+1702839600000,51.104,51.205,51.099,51.205,4914.4
+1702839660000,51.206,51.271,51.184,51.262,4299.9
+1702839720000,51.263,51.309,51.188,51.231,4923.1
+1702839780000,51.231,51.334,51.231,51.329,4665.6
+1702839840000,51.329,51.332,51.206,51.23,4628.2
+1702839900000,51.229,51.268,51.131,51.207,5396.9
+1702839960000,51.208,51.254,51.18,51.231,3605.7
+1702840020000,51.232,51.292,51.19,51.283,3319.4
+1702840080000,51.284,51.335,51.28,51.334,2834.3
+1702840140000,51.335,51.38,51.29,51.38,4225.2
+1702840200000,51.38,51.427,51.225,51.302,7439.5
+1702840260000,51.3,51.339,51.234,51.264,3188.7
+1702840320000,51.264,51.369,51.26,51.314,5286.0
+1702840380000,51.312,51.318,51.243,51.243,2283.8
+1702840440000,51.25,51.282,51.182,51.185,3615.8
+1702840500000,51.184,51.306,51.184,51.281,3662.9
+1702840560000,51.286,51.334,51.222,51.32,1862.6
+1702840620000,51.321,51.334,51.208,51.252,2914.0
+1702840680000,51.246,51.255,51.204,51.207,2408.1
+1702840740000,51.207,51.256,51.166,51.179,4283.3
+1702840800000,51.175,51.265,51.025,51.265,11753.1
+1702840860000,51.262,51.295,51.22,51.287,2837.4
+1702840920000,51.292,51.328,51.232,51.283,4770.0
+1702840980000,51.28,51.287,51.207,51.216,2723.7
+1702841040000,51.216,51.26,51.174,51.174,1461.0
+1702841100000,51.173,51.183,51.064,51.079,3508.9
+1702841160000,51.076,51.129,51.02,51.124,5392.7
+1702841220000,51.126,51.218,51.116,51.218,1793.5
+1702841280000,51.219,51.289,51.206,51.252,2524.6
+1702841340000,51.252,51.252,51.179,51.207,2182.0
+1702841400000,51.206,51.247,51.098,51.135,2176.2
+1702841460000,51.134,51.153,51.076,51.109,1918.4
+1702841520000,51.105,51.167,51.09,51.114,1480.5
+1702841580000,51.112,51.137,51.064,51.096,1672.5
+1702841640000,51.094,51.16,51.016,51.151,5288.3
+1702841700000,51.154,51.196,51.122,51.188,3782.6
+1702841760000,51.187,51.313,51.187,51.312,3237.2
+1702841820000,51.312,51.349,51.269,51.34,5112.3
+1702841880000,51.341,51.364,51.28,51.361,4464.4
+1702841940000,51.361,51.361,51.275,51.314,3225.7
+1702842000000,51.314,51.368,51.267,51.324,3323.9
+1702842060000,51.324,51.33,51.153,51.153,7679.4
+1702842120000,51.159,51.283,51.143,51.26,2886.2
+1702842180000,51.26,51.311,51.206,51.311,2724.0
+1702842240000,51.309,51.321,51.27,51.291,1681.4
+1702842300000,51.291,51.342,51.258,51.341,2379.3
+1702842360000,51.341,51.364,51.305,51.305,2375.4
+1702842420000,51.303,51.353,51.298,51.352,1973.6
+1702842480000,51.351,51.37,51.322,51.363,1952.2
+1702842540000,51.362,51.372,51.262,51.311,2811.0
+1702842600000,51.316,51.353,51.296,51.301,1707.4
+1702842660000,51.302,51.399,51.301,51.385,3038.6
+1702842720000,51.384,51.384,51.274,51.34,1873.1
+1702842780000,51.327,51.343,51.248,51.293,1924.6
+1702842840000,51.296,51.309,51.247,51.256,2522.0
+1702842900000,51.256,51.304,51.215,51.219,3054.6
+1702842960000,51.218,51.372,51.216,51.348,2470.0
+1702843020000,51.348,51.377,51.216,51.322,4233.9
+1702843080000,51.322,51.39,51.316,51.383,1715.5
+1702843140000,51.384,51.4,51.335,51.358,2913.2
+1702843200000,51.357,51.382,51.302,51.367,2448.3
+1702843260000,51.365,51.476,51.293,51.465,9466.7
+1702843320000,51.465,51.529,51.429,51.467,5180.7
+1702843380000,51.467,51.467,51.284,51.319,4841.8
+1702843440000,51.318,51.338,51.266,51.307,3831.7
+1702843500000,51.306,51.46,51.27,51.27,4816.8
+1702843560000,51.271,51.467,51.243,51.428,9236.2
+1702843620000,51.429,51.454,51.337,51.376,3392.9
+1702843680000,51.375,51.38,51.21,51.268,4771.0
+1702843740000,51.265,51.412,51.231,51.37,4091.4
+1702843800000,51.366,51.366,51.306,51.306,1424.2
+1702843860000,51.305,51.322,51.268,51.268,1572.4
+1702843920000,51.267,51.336,51.21,51.23,2264.9
+1702843980000,51.231,51.277,51.193,51.201,2108.0
+1702844040000,51.202,51.274,51.184,51.262,3222.0
+1702844100000,51.257,51.257,51.016,51.071,6260.6
+1702844160000,51.072,51.169,51.072,51.135,5338.7
+1702844220000,51.135,51.135,51.055,51.076,2437.7
+1702844280000,51.077,51.078,51.026,51.048,3648.1
+1702844340000,51.053,51.141,51.031,51.131,2347.2
+1702844400000,51.131,51.193,51.093,51.106,2416.7
+1702844460000,51.103,51.119,51.047,51.047,2605.2
+1702844520000,51.047,51.169,51.037,51.146,6665.2
+1702844580000,51.145,51.19,51.124,51.155,3411.8
+1702844640000,51.157,51.279,51.157,51.22,7168.1
+1702844700000,51.215,51.392,51.211,51.352,4005.2
+1702844760000,51.359,51.399,51.323,51.352,3559.7
+1702844820000,51.36,51.393,51.318,51.318,1748.4
+1702844880000,51.319,51.333,51.041,51.089,18391.3
+1702844940000,51.089,51.176,51.067,51.165,5483.6
+1702845000000,51.169,51.273,51.117,51.149,4653.9
+1702845060000,51.149,51.345,51.112,51.245,3569.0
+1702845120000,51.243,51.281,51.202,51.256,3052.4
+1702845180000,51.256,51.314,51.17,51.18,2504.9
+1702845240000,51.176,51.311,51.151,51.309,1839.5
+1702845300000,51.305,51.4,51.292,51.392,3862.3
+1702845360000,51.397,51.478,51.386,51.429,6315.4
+1702845420000,51.424,51.465,51.367,51.413,4032.9
+1702845480000,51.42,51.422,51.294,51.295,2128.5
+1702845540000,51.295,51.322,51.238,51.276,2066.3
+1702845600000,51.272,51.392,51.265,51.392,1923.7
+1702845660000,51.391,51.391,51.244,51.276,3065.0
+1702845720000,51.277,51.38,51.265,51.345,3809.8
+1702845780000,51.344,51.408,51.327,51.365,1959.2
+1702845840000,51.366,51.42,51.305,51.314,2859.4
+1702845900000,51.314,51.346,51.215,51.261,2409.2
+1702845960000,51.262,51.312,51.262,51.275,1192.9
+1702846020000,51.272,51.368,51.26,51.336,2306.9
+1702846080000,51.34,51.4,51.328,51.4,1933.0
+1702846140000,51.4,51.52,51.399,51.48,3215.5
+1702846200000,51.48,51.515,51.424,51.441,2316.6
+1702846260000,51.441,51.457,51.318,51.347,1827.6
+1702846320000,51.345,51.397,51.241,51.329,3536.2
+1702846380000,51.326,51.408,51.318,51.397,1463.2
+1702846440000,51.396,51.412,51.276,51.345,7580.7
+1702846500000,51.353,51.366,51.276,51.297,2109.3
+1702846560000,51.285,51.312,51.206,51.312,2303.7
+1702846620000,51.312,51.335,51.211,51.265,1993.5
+1702846680000,51.257,51.26,51.201,51.256,1648.9
+1702846740000,51.254,51.257,51.2,51.2,1581.9
+1702846800000,51.2,51.221,51.114,51.173,5524.0
+1702846860000,51.174,51.279,51.108,51.132,2241.3
+1702846920000,51.132,51.21,51.107,51.21,2206.5
+1702846980000,51.21,51.21,51.111,51.114,1415.1
+1702847040000,51.112,51.152,51.045,51.136,6468.8
+1702847100000,51.136,51.136,51.044,51.086,4997.1
+1702847160000,51.09,51.106,51.016,51.05,4439.8
+1702847220000,51.051,51.078,51.025,51.058,1681.1
+1702847280000,51.059,51.065,51.036,51.057,1240.1
+1702847340000,51.058,51.089,51.017,51.043,1450.8
+1702847400000,51.045,51.068,50.931,51.034,9840.8
+1702847460000,51.034,51.039,50.943,51.036,3040.4
+1702847520000,51.039,51.059,51.001,51.031,1995.3
+1702847580000,51.03,51.038,50.979,50.987,1355.3
+1702847640000,50.981,51.057,50.952,51.035,2385.0
+1702847700000,51.036,51.133,51.036,51.12,2464.6
+1702847760000,51.122,51.191,51.008,51.028,2701.0
+1702847820000,51.021,51.194,51.008,51.162,2520.2
+1702847880000,51.165,51.197,51.068,51.079,2375.3
+1702847940000,51.078,51.078,50.833,50.917,13252.9
+1702848000000,50.92,50.997,50.903,50.997,6293.9
+1702848060000,51.0,51.065,50.89,50.89,2493.8
+1702848120000,50.889,51.018,50.888,50.958,2304.0
+1702848180000,50.958,51.025,50.9,50.902,2369.2
+1702848240000,50.902,50.945,50.857,50.945,3381.4
+1702848300000,50.94,50.943,50.769,50.79,7357.0
+1702848360000,50.785,50.965,50.769,50.783,14335.7
+1702848420000,50.783,50.807,50.501,50.715,30363.2
+1702848480000,50.71,50.785,50.667,50.694,4897.2
+1702848540000,50.693,50.723,50.63,50.688,8315.6
+1702848600000,50.688,50.75,50.66,50.697,2140.3
+1702848660000,50.696,50.766,50.661,50.755,3386.6
+1702848720000,50.762,50.814,50.665,50.678,4287.7
+1702848780000,50.679,50.779,50.666,50.735,2776.0
+1702848840000,50.735,50.766,50.729,50.751,1435.8
+1702848900000,50.751,50.772,50.721,50.763,2265.7
+1702848960000,50.764,50.764,50.645,50.667,3707.8
+1702849020000,50.674,50.812,50.671,50.712,3898.5
+1702849080000,50.711,50.711,50.666,50.669,1897.3
+1702849140000,50.67,50.678,50.587,50.616,3285.8
+1702849200000,50.616,50.695,50.601,50.65,2609.1
+1702849260000,50.654,50.683,50.591,50.666,2778.8
+1702849320000,50.667,50.681,50.635,50.672,1386.3
+1702849380000,50.671,50.671,50.615,50.622,1243.3
+1702849440000,50.623,50.641,50.608,50.608,1034.6
+1702849500000,50.618,50.713,50.613,50.694,6447.4
+1702849560000,50.695,50.778,50.669,50.738,4943.9
+1702849620000,50.739,50.739,50.656,50.67,2412.8
+1702849680000,50.672,50.702,50.62,50.631,3194.7
+1702849740000,50.631,50.64,50.53,50.53,4871.4
+1702849800000,50.542,50.603,50.5,50.603,5577.4
+1702849860000,50.602,50.602,50.451,50.524,9330.1
+1702849920000,50.527,50.607,50.507,50.562,3386.9
+1702849980000,50.563,50.7,50.542,50.68,4098.2
+1702850040000,50.676,50.676,50.607,50.64,1607.7
+1702850100000,50.639,50.642,50.496,50.512,4230.4
+1702850160000,50.513,50.696,50.512,50.696,2728.7
+1702850220000,50.696,50.701,50.616,50.619,1934.4
+1702850280000,50.619,50.644,50.564,50.574,1769.4
+1702850340000,50.574,50.643,50.574,50.627,946.3
+1702850400000,50.631,50.731,50.614,50.694,3427.8
+1702850460000,50.7,50.713,50.64,50.644,1101.0
+1702850520000,50.645,50.693,50.586,50.588,2449.8
+1702850580000,50.594,50.619,50.534,50.563,1562.3
+1702850640000,50.564,50.573,50.502,50.52,2175.9
+1702850700000,50.521,50.536,50.394,50.428,8085.5
+1702850760000,50.429,50.613,50.392,50.58,6760.0
+1702850820000,50.584,50.655,50.503,50.65,6680.1
+1702850880000,50.65,50.663,50.613,50.648,2291.8
+1702850940000,50.648,50.664,50.623,50.653,1886.1
+1702851000000,50.65,50.701,50.637,50.637,2406.8
+1702851060000,50.638,50.646,50.577,50.592,1615.0
+1702851120000,50.601,50.644,50.601,50.615,1135.8
+1702851180000,50.615,50.639,50.55,50.569,2682.6
+1702851240000,50.567,50.641,50.553,50.641,1638.6
+1702851300000,50.641,50.693,50.641,50.681,1535.0
+1702851360000,50.681,50.713,50.657,50.712,1919.4
+1702851420000,50.712,50.749,50.692,50.7,3173.9
+1702851480000,50.699,50.712,50.581,50.592,2817.1
+1702851540000,50.594,50.623,50.576,50.616,1440.5
+1702851600000,50.616,50.644,50.535,50.543,2116.8
+1702851660000,50.542,50.559,50.477,50.477,2903.8
+1702851720000,50.482,50.541,50.438,50.536,3028.6
+1702851780000,50.535,50.535,50.472,50.498,1503.4
+1702851840000,50.496,50.496,50.437,50.457,2663.8
+1702851900000,50.464,50.493,50.4,50.436,3697.7
+1702851960000,50.436,50.488,50.36,50.36,3093.1
+1702852020000,50.367,50.475,50.35,50.469,6551.8
+1702852080000,50.469,50.485,50.449,50.453,1254.5
+1702852140000,50.449,50.449,50.38,50.406,3122.6
+1702852200000,50.414,50.435,50.225,50.23,7250.0
+1702852260000,50.23,50.277,50.2,50.265,7411.1
+1702852320000,50.266,50.274,50.223,50.247,4376.0
+1702852380000,50.247,50.252,50.2,50.205,7831.2
+1702852440000,50.206,50.216,50.2,50.201,5625.7
+1702852500000,50.203,50.215,49.757,49.875,50296.9
+1702852560000,49.876,50.019,49.851,49.914,20888.9
+1702852620000,49.915,49.991,49.912,49.919,5889.7
+1702852680000,49.919,49.919,49.609,49.673,21294.2
+1702852740000,49.673,49.92,49.663,49.908,8689.9
+1702852800000,49.909,49.912,49.837,49.892,4428.8
+1702852860000,49.893,49.914,49.877,49.908,2141.8
+1702852920000,49.909,49.919,49.864,49.891,2366.4
+1702852980000,49.891,49.9,49.763,49.768,2744.2
+1702853040000,49.768,49.772,49.55,49.55,8932.6
+1702853100000,49.552,49.555,49.4,49.554,16625.3
+1702853160000,49.558,49.682,49.557,49.681,5293.0
+1702853220000,49.681,49.772,49.681,49.771,3313.6
+1702853280000,49.771,49.822,49.771,49.803,3401.9
+1702853340000,49.805,49.847,49.768,49.768,3693.6
+1702853400000,49.775,49.946,49.77,49.944,9800.2
+1702853460000,49.942,50.146,49.928,50.019,11890.4
+1702853520000,50.024,50.071,49.99,50.069,3973.9
+1702853580000,50.063,50.121,50.027,50.061,5689.7
+1702853640000,50.062,50.076,49.957,49.957,6199.9
+1702853700000,49.956,49.956,49.813,49.837,4987.4
+1702853760000,49.842,49.878,49.755,49.755,3339.2
+1702853820000,49.755,49.759,49.623,49.646,5574.7
+1702853880000,49.648,49.755,49.627,49.681,4630.8
+1702853940000,49.681,49.796,49.666,49.773,5387.9
+1702854000000,49.772,49.817,49.681,49.7,7813.9
+1702854060000,49.701,49.726,49.496,49.5,8624.4
+1702854120000,49.503,49.695,49.5,49.695,7783.9
+1702854180000,49.69,49.725,49.619,49.632,5783.0
+1702854240000,49.632,49.774,49.618,49.741,5198.7
+1702854300000,49.742,49.759,49.585,49.587,7033.7
+1702854360000,49.59,49.7,49.577,49.665,7389.8
+1702854420000,49.661,49.681,49.602,49.657,2919.5
+1702854480000,49.652,49.727,49.595,49.651,7187.9
+1702854540000,49.649,49.689,49.623,49.683,2400.6
+1702854600000,49.681,49.709,49.519,49.521,4149.2
+1702854660000,49.521,49.569,49.435,49.553,9853.9
+1702854720000,49.548,49.68,49.548,49.626,3482.8
+1702854780000,49.628,49.655,49.53,49.538,2236.0
+1702854840000,49.537,49.568,49.472,49.52,5047.9
+1702854900000,49.521,49.545,49.467,49.471,5406.8
+1702854960000,49.471,49.518,49.26,49.286,10183.1
+1702855020000,49.289,49.424,49.287,49.366,7528.8
+1702855080000,49.367,49.387,49.144,49.174,18880.8
+1702855140000,49.174,49.389,49.168,49.365,17164.2
+1702855200000,49.367,49.371,49.225,49.257,8355.3
+1702855260000,49.255,49.306,49.026,49.093,16691.1
+1702855320000,49.094,49.207,49.074,49.133,6839.0
+1702855380000,49.131,49.254,49.102,49.14,8617.4
+1702855440000,49.141,49.213,49.092,49.136,6461.5
+1702855500000,49.139,49.306,49.139,49.302,4843.5
+1702855560000,49.303,49.305,49.074,49.097,14341.6
+1702855620000,49.098,49.235,49.087,49.206,7587.9
+1702855680000,49.209,49.252,49.066,49.073,7626.1
+1702855740000,49.072,49.138,49.013,49.133,6656.7
+1702855800000,49.133,49.223,49.096,49.096,6392.5
+1702855860000,49.094,49.243,49.093,49.243,3182.7
+1702855920000,49.242,49.272,48.976,49.053,15363.3
+1702855980000,49.025,49.252,48.905,49.121,36954.8
+1702856040000,49.12,49.172,48.903,48.967,18816.5
+1702856100000,48.966,49.153,48.947,49.006,17573.7
+1702856160000,49.01,49.235,49.01,49.192,8311.3
+1702856220000,49.184,49.258,49.096,49.11,6959.2
+1702856280000,49.115,49.221,49.068,49.221,9145.7
+1702856340000,49.219,49.291,49.147,49.26,7953.9
+1702856400000,49.266,49.38,49.262,49.329,10619.9
+1702856460000,49.329,49.388,49.3,49.34,7980.2
+1702856520000,49.351,49.361,49.257,49.32,8852.7
+1702856580000,49.319,49.319,49.121,49.146,4317.7
+1702856640000,49.151,49.224,49.149,49.199,6030.2
+1702856700000,49.204,49.329,49.181,49.242,5859.3
+1702856760000,49.25,49.267,49.161,49.212,10237.3
+1702856820000,49.207,49.283,49.173,49.194,4901.1
+1702856880000,49.19,49.219,49.107,49.107,7579.4
+1702856940000,49.105,49.108,48.969,49.003,16119.1
+1702857000000,49.005,49.044,48.978,48.985,5744.6
+1702857060000,48.98,49.089,48.96,49.043,14635.8
+1702857120000,49.037,49.177,49.016,49.174,5841.6
+1702857180000,49.173,49.249,49.041,49.057,5134.7
+1702857240000,49.062,49.15,49.062,49.108,3489.6
+1702857300000,49.108,49.177,49.034,49.103,6437.3
+1702857360000,49.104,49.24,49.097,49.18,5086.6
+1702857420000,49.176,49.217,49.151,49.188,3035.7
+1702857480000,49.189,49.225,49.119,49.141,2839.1
+1702857540000,49.142,49.166,49.036,49.156,10988.7
+1702857600000,49.156,49.674,49.11,49.515,30243.3
+1702857660000,49.518,49.544,49.352,49.516,27152.0
+1702857720000,49.515,49.666,49.49,49.63,18171.0
+1702857780000,49.627,49.668,49.531,49.533,8190.8
+1702857840000,49.538,49.623,49.538,49.578,6604.2
+1702857900000,49.577,49.904,49.577,49.881,20776.3
+1702857960000,49.881,49.914,49.581,49.592,12110.1
+1702858020000,49.586,49.655,49.505,49.558,8772.5
+1702858080000,49.56,49.602,49.389,49.416,14462.8
+1702858140000,49.422,49.579,49.367,49.553,9843.4
+1702858200000,49.544,49.636,49.507,49.565,9781.6
+1702858260000,49.564,49.748,49.527,49.557,12709.9
+1702858320000,49.562,49.693,49.458,49.534,12177.5
+1702858380000,49.53,49.595,49.486,49.591,6246.3
+1702858440000,49.583,49.76,49.545,49.565,8658.3
+1702858500000,49.565,49.628,49.49,49.562,7064.0
+1702858560000,49.564,49.962,49.562,49.925,15110.2
+1702858620000,49.923,50.234,49.883,49.956,27294.2
+1702858680000,49.954,50.203,49.944,50.136,33475.6
+1702858740000,50.136,50.26,50.114,50.114,10383.8
+1702858800000,50.115,50.16,50.015,50.085,5596.0
+1702858860000,50.091,50.171,50.052,50.118,5749.0
+1702858920000,50.115,50.396,50.08,50.15,14195.7
+1702858980000,50.152,50.177,50.053,50.093,8286.7
+1702859040000,50.09,50.168,50.0,50.034,7772.8
+1702859100000,50.034,50.132,49.943,49.961,9490.9
+1702859160000,49.96,50.128,49.956,50.064,6247.8
+1702859220000,50.063,50.188,49.977,50.123,5589.5
+1702859280000,50.131,50.338,50.117,50.283,7926.8
+1702859340000,50.281,50.281,50.145,50.165,5811.9
+1702859400000,50.165,50.238,50.079,50.179,6205.7
+1702859460000,50.177,50.24,50.094,50.112,4341.6
+1702859520000,50.106,50.211,50.081,50.18,3938.9
+1702859580000,50.18,50.186,50.121,50.159,4171.7
+1702859640000,50.158,50.199,50.146,50.165,2967.1
+1702859700000,50.164,50.199,50.106,50.117,3904.4
+1702859760000,50.118,50.144,50.003,50.105,9028.0
+1702859820000,50.099,50.099,49.999,49.999,3111.4
+1702859880000,49.998,50.025,49.853,49.98,8546.2
+1702859940000,49.981,50.017,49.77,49.977,14209.9
+1702860000000,49.973,50.0,49.832,49.985,6124.6
+1702860060000,49.983,49.989,49.687,49.712,19578.2
+1702860120000,49.714,49.84,49.708,49.827,5661.2
+1702860180000,49.825,49.879,49.68,49.746,8074.0
+1702860240000,49.745,49.862,49.741,49.855,5777.9
+1702860300000,49.848,49.911,49.718,49.73,7379.0
+1702860360000,49.731,49.734,49.4,49.554,26841.5
+1702860420000,49.553,49.703,49.516,49.535,10423.8
+1702860480000,49.538,49.591,49.494,49.57,3846.6
+1702860540000,49.57,49.646,49.536,49.582,8647.3
+1702860600000,49.581,49.721,49.538,49.721,5946.8
+1702860660000,49.719,49.744,49.554,49.689,6250.8
+1702860720000,49.685,49.802,49.657,49.663,5383.4
+1702860780000,49.665,49.742,49.651,49.659,4242.7
+1702860840000,49.651,49.682,49.521,49.521,7995.6
+1702860900000,49.531,49.578,49.428,49.428,7129.5
+1702860960000,49.427,49.463,49.415,49.446,4749.0
+1702861020000,49.445,49.478,49.429,49.451,3651.1
+1702861080000,49.451,49.48,49.355,49.368,6745.9
+1702861140000,49.368,49.422,49.36,49.392,4560.2
+1702861200000,49.392,49.473,49.3,49.371,10115.0
+1702861260000,49.368,49.459,49.313,49.448,5708.4
+1702861320000,49.447,49.447,49.245,49.261,5610.4
+1702861380000,49.261,49.384,49.196,49.345,13604.7
+1702861440000,49.346,49.631,49.331,49.631,10714.3
+1702861500000,49.614,49.647,49.528,49.536,7473.0
+1702861560000,49.534,49.553,49.439,49.439,4634.0
+1702861620000,49.439,49.478,49.376,49.391,5876.4
+1702861680000,49.391,49.494,49.385,49.476,6433.6
+1702861740000,49.476,49.629,49.473,49.627,4168.5
+1702861800000,49.628,49.736,49.589,49.651,5627.9
+1702861860000,49.644,49.78,49.636,49.674,3930.5
+1702861920000,49.674,49.794,49.673,49.759,3717.3
+1702861980000,49.758,49.793,49.699,49.721,2442.6
+1702862040000,49.725,49.786,49.724,49.767,3445.3
+1702862100000,49.768,49.875,49.692,49.85,6582.6
+1702862160000,49.849,49.849,49.685,49.748,5031.9
+1702862220000,49.752,49.85,49.732,49.742,3257.5
+1702862280000,49.729,49.744,49.653,49.711,3234.2
+1702862340000,49.708,49.708,49.579,49.609,5904.4
+1702862400000,49.612,49.643,49.237,49.262,23026.1
+1702862460000,49.262,49.28,49.115,49.165,15943.7
+1702862520000,49.16,49.284,49.144,49.146,5535.3
+1702862580000,49.152,49.246,49.147,49.155,4957.7
+1702862640000,49.163,49.222,49.132,49.183,2727.5
+1702862700000,49.183,49.241,49.06,49.122,14021.3
+1702862760000,49.124,49.135,49.003,49.105,19667.3
+1702862820000,49.109,49.21,49.091,49.119,7130.1
+1702862880000,49.12,49.202,49.09,49.151,8440.9
+1702862940000,49.156,49.226,49.15,49.178,4630.5
+1702863000000,49.18,49.192,48.703,48.752,29719.4
+1702863060000,48.752,48.988,48.752,48.91,9512.7
+1702863120000,48.906,49.0,48.818,48.984,10246.4
+1702863180000,48.984,49.092,48.89,49.05,14688.3
+1702863240000,49.05,49.115,48.767,48.767,11811.8
+1702863300000,48.766,49.0,48.693,48.704,13316.2
+1702863360000,48.705,48.906,48.6,48.82,31278.1
+1702863420000,48.82,48.922,48.603,48.834,18800.4
+1702863480000,48.83,48.933,48.657,48.672,11532.2
+1702863540000,48.681,48.729,48.485,48.575,38386.8
+1702863600000,48.58,48.776,48.401,48.48,20877.0
+1702863660000,48.481,48.727,48.447,48.614,25292.9
+1702863720000,48.62,48.791,48.593,48.63,11742.8
+1702863780000,48.625,48.662,48.473,48.56,9338.5
+1702863840000,48.557,48.675,48.501,48.544,9104.2
+1702863900000,48.545,48.898,48.545,48.786,26212.3
+1702863960000,48.782,48.797,48.635,48.709,9442.2
+1702864020000,48.709,48.837,48.595,48.609,13635.7
+1702864080000,48.609,48.8,48.601,48.8,5496.3
+1702864140000,48.797,48.912,48.776,48.898,8941.8
+1702864200000,48.894,49.058,48.85,48.985,13936.0
+1702864260000,48.978,49.085,48.954,49.075,5897.2
+1702864320000,49.073,49.113,48.891,48.954,17052.0
+1702864380000,48.951,49.013,48.893,48.982,6344.0
+1702864440000,48.98,48.991,48.904,48.91,4271.2
+1702864500000,48.91,49.042,48.873,48.875,5639.8
+1702864560000,48.878,48.913,48.845,48.88,3597.8
+1702864620000,48.871,48.875,48.787,48.841,7027.0
+1702864680000,48.841,48.841,48.681,48.718,6741.7
+1702864740000,48.718,48.771,48.6,48.643,8994.7
+1702864800000,48.64,48.84,48.558,48.825,17979.9
+1702864860000,48.826,48.884,48.64,48.809,8538.1
+1702864920000,48.805,48.903,48.775,48.795,13659.6
+1702864980000,48.797,48.888,48.751,48.851,6321.8
+1702865040000,48.856,48.957,48.801,48.952,5205.7
+1702865100000,48.952,49.11,48.931,49.059,11273.1
+1702865160000,49.068,49.078,48.912,48.97,9827.9
+1702865220000,48.97,49.135,48.94,49.06,8099.6
+1702865280000,49.063,49.143,48.978,49.122,5023.1
+1702865340000,49.122,49.266,49.093,49.143,9673.0
+1702865400000,49.143,49.257,49.091,49.169,6760.4
+1702865460000,49.172,49.357,49.141,49.272,10113.2
+1702865520000,49.276,49.602,49.243,49.464,22356.5
+1702865580000,49.465,49.653,49.412,49.583,13886.2
+1702865640000,49.581,49.732,49.541,49.589,15221.1
+1702865700000,49.582,49.612,49.266,49.317,20989.4
+1702865760000,49.316,49.489,49.305,49.428,10346.2
+1702865820000,49.427,49.73,49.409,49.62,27859.1
+1702865880000,49.621,49.7,49.549,49.588,12021.8
+1702865940000,49.589,49.726,49.555,49.674,8110.5
+1702866000000,49.674,50.072,49.608,49.901,28741.7
+1702866060000,49.899,50.147,49.889,49.931,26278.2
+1702866120000,49.931,50.13,49.858,50.114,14041.2
+1702866180000,50.113,50.206,50.0,50.024,19469.1
+1702866240000,50.024,50.145,50.0,50.05,11879.6
+1702866300000,50.05,50.076,49.747,49.747,18928.1
+1702866360000,49.759,49.938,49.709,49.749,10493.8
+1702866420000,49.75,49.76,49.646,49.703,11748.1
+1702866480000,49.707,49.855,49.561,49.843,16009.4
+1702866540000,49.846,49.878,49.704,49.785,17526.6
+1702866600000,49.794,49.957,49.716,49.83,13361.2
+1702866660000,49.831,50.048,49.831,50.025,12513.8
+1702866720000,50.024,50.078,49.927,49.963,9598.5
+1702866780000,49.959,49.994,49.859,49.885,5435.9
+1702866840000,49.882,49.9,49.616,49.674,8808.4
+1702866900000,49.674,49.718,49.367,49.367,20215.1
+1702866960000,49.368,49.511,49.229,49.412,33067.9
+1702867020000,49.41,49.437,49.3,49.308,12156.6
+1702867080000,49.314,49.458,49.3,49.438,14777.6
+1702867140000,49.44,49.712,49.44,49.69,9126.3
+1702867200000,49.698,50.05,49.653,50.015,17838.5
+1702867260000,50.015,50.353,50.014,50.353,26593.6
+1702867320000,50.352,50.56,50.255,50.298,38515.4
+1702867380000,50.299,50.352,50.02,50.097,14748.0
+1702867440000,50.094,50.119,49.98,49.995,10292.6
+1702867500000,49.995,50.244,49.971,50.226,16328.2
+1702867560000,50.219,50.4,50.128,50.377,11971.1
+1702867620000,50.373,50.373,50.084,50.106,10177.3
+1702867680000,50.106,50.165,50.019,50.028,7894.9
+1702867740000,50.025,50.083,49.8,49.866,14636.2
+1702867800000,49.866,49.934,49.712,49.751,11341.9
+1702867860000,49.764,49.861,49.7,49.782,12450.1
+1702867920000,49.786,49.798,49.718,49.744,6259.9
+1702867980000,49.744,49.776,49.658,49.769,6809.5
+1702868040000,49.769,49.87,49.577,49.663,15489.8
+1702868100000,49.661,49.746,49.4,49.495,15501.2
+1702868160000,49.506,49.897,49.47,49.843,17159.0
+1702868220000,49.844,49.98,49.742,49.934,10860.2
+1702868280000,49.933,49.977,49.747,49.783,5928.3
+1702868340000,49.783,49.821,49.723,49.774,4708.3
+1702868400000,49.775,49.988,49.661,49.832,19204.7
+1702868460000,49.817,50.259,49.768,50.166,27936.9
+1702868520000,50.168,50.19,49.926,50.044,7742.3
+1702868580000,50.05,50.282,49.939,50.188,10443.9
+1702868640000,50.189,50.49,50.164,50.427,17438.1
+1702868700000,50.425,50.487,50.335,50.443,11714.7
+1702868760000,50.435,50.459,50.182,50.275,13160.2
+1702868820000,50.267,50.294,50.133,50.146,8157.3
+1702868880000,50.147,50.452,50.131,50.296,21127.0
+1702868940000,50.284,50.394,50.194,50.323,9273.2
+1702869000000,50.328,50.4,50.237,50.237,5537.1
+1702869060000,50.248,50.303,50.166,50.274,5447.3
+1702869120000,50.264,50.303,50.168,50.168,7733.0
+1702869180000,50.168,50.347,50.156,50.296,5392.2
+1702869240000,50.3,50.45,50.291,50.373,12415.3
+1702869300000,50.372,50.583,50.335,50.582,17321.4
+1702869360000,50.582,50.7,50.448,50.494,13746.2
+1702869420000,50.493,50.728,50.409,50.728,13358.9
+1702869480000,50.727,50.83,50.665,50.813,16354.6
+1702869540000,50.808,50.83,50.7,50.744,8044.6
+1702869600000,50.741,50.837,50.714,50.769,12420.8
+1702869660000,50.772,51.035,50.746,50.931,22634.0
+1702869720000,50.931,51.036,50.9,50.957,11169.0
+1702869780000,50.958,51.283,50.95,51.27,25606.8
+1702869840000,51.272,51.295,50.99,51.256,26125.1
+1702869900000,51.254,51.26,51.081,51.119,10884.0
+1702869960000,51.126,51.354,51.112,51.332,21279.1
+1702870020000,51.328,51.348,51.117,51.148,9901.2
+1702870080000,51.145,51.257,51.099,51.182,7237.1
+1702870140000,51.191,51.289,51.147,51.232,9849.2
+1702870200000,51.229,51.299,51.066,51.187,8430.9
+1702870260000,51.178,51.25,51.009,51.035,9798.7
+1702870320000,51.035,51.084,50.974,51.029,9419.1
+1702870380000,51.034,51.109,50.974,51.07,5593.9
+1702870440000,51.069,51.259,50.99,51.226,5519.0
+1702870500000,51.225,51.254,51.092,51.193,5607.5
+1702870560000,51.196,51.199,51.051,51.11,4342.1
+1702870620000,51.104,51.25,51.043,51.25,11034.6
+1702870680000,51.25,51.329,51.022,51.042,22940.8
+1702870740000,51.043,51.087,50.94,51.013,16261.7
+1702870800000,51.012,51.043,50.9,50.925,8251.3
+1702870860000,50.924,50.977,50.9,50.941,4720.4
+1702870920000,50.94,51.2,50.92,51.062,7645.7
+1702870980000,51.058,51.128,50.912,50.925,5609.5
+1702871040000,50.93,50.98,50.91,50.979,3067.4
+1702871100000,50.975,51.174,50.904,51.096,12529.7
+1702871160000,51.094,51.196,50.994,51.0,7178.5
+1702871220000,51.008,51.066,50.941,50.947,3952.8
+1702871280000,50.945,51.178,50.938,51.157,18334.8
+1702871340000,51.158,51.354,51.129,51.349,15910.6
+1702871400000,51.351,51.6,51.267,51.425,29368.5
+1702871460000,51.426,51.441,51.126,51.179,13626.3
+1702871520000,51.173,51.191,51.114,51.147,5897.2
+1702871580000,51.151,51.151,51.101,51.111,3810.9
+1702871640000,51.113,51.187,51.112,51.119,3631.1
+1702871700000,51.118,51.159,51.1,51.129,5094.3
+1702871760000,51.134,51.149,51.1,51.102,3341.0
+1702871820000,51.102,51.13,51.1,51.119,2419.2
+1702871880000,51.121,51.197,51.1,51.179,11627.3
+1702871940000,51.171,51.27,51.116,51.138,5994.3
+1702872000000,51.138,51.19,51.1,51.156,9920.4
+1702872060000,51.154,51.176,51.112,51.122,3539.5
+1702872120000,51.12,51.155,51.1,51.109,4064.0
+1702872180000,51.106,51.136,51.1,51.1,6193.7
+1702872240000,51.1,51.134,51.1,51.105,9268.5
+1702872300000,51.105,51.115,51.052,51.059,14736.1
+1702872360000,51.059,51.18,51.042,51.162,12721.5
+1702872420000,51.158,51.354,51.158,51.354,6373.9
+1702872480000,51.353,51.447,51.212,51.224,10573.3
+1702872540000,51.23,51.256,51.113,51.206,7934.4
+1702872600000,51.213,51.26,51.201,51.206,3337.2
+1702872660000,51.206,51.332,51.2,51.218,7307.9
+1702872720000,51.219,51.337,51.165,51.334,9741.8
+1702872780000,51.334,51.354,51.204,51.232,6837.8
+1702872840000,51.234,51.28,51.204,51.255,3304.8
+1702872900000,51.261,51.41,51.208,51.383,3839.9
+1702872960000,51.383,51.5,51.349,51.458,12528.0
+1702873020000,51.458,51.6,51.274,51.298,11469.0
+1702873080000,51.291,51.436,51.291,51.359,6682.1
+1702873140000,51.359,51.401,51.276,51.371,5221.6
+1702873200000,51.369,51.44,51.296,51.3,4936.2
+1702873260000,51.3,51.389,51.28,51.312,7756.5
+1702873320000,51.312,51.441,51.312,51.406,3297.5
+1702873380000,51.403,51.499,51.396,51.449,4303.2
+1702873440000,51.444,51.534,51.432,51.432,5308.9
+1702873500000,51.433,51.943,51.423,51.915,40519.7
+1702873560000,51.915,52.141,51.827,52.11,37280.3
+1702873620000,52.105,52.26,52.016,52.063,30768.4
+1702873680000,52.067,52.167,51.917,51.985,26866.8
+1702873740000,51.986,52.031,51.906,51.965,12830.0
+1702873800000,51.96,52.134,51.88,51.909,38049.0
+1702873860000,51.898,51.93,51.67,51.928,16243.4
+1702873920000,51.929,52.193,51.909,52.156,27874.1
+1702873980000,52.157,52.619,52.101,52.407,58606.7
+1702874040000,52.4,52.484,52.115,52.284,31415.5
+1702874100000,52.282,52.342,52.059,52.08,32983.3
+1702874160000,52.08,52.189,52.001,52.024,14080.1
+1702874220000,52.026,52.043,51.937,51.937,16998.1
+1702874280000,51.937,52.1,51.92,52.083,12553.4
+1702874340000,52.083,52.303,52.083,52.246,14376.9
+1702874400000,52.238,52.255,51.937,51.99,31122.7
+1702874460000,51.986,51.998,51.892,51.93,9214.2
+1702874520000,51.943,52.051,51.9,52.034,6283.6
+1702874580000,52.033,52.087,51.88,51.88,8422.5
+1702874640000,51.881,52.022,51.75,51.831,21521.4
+1702874700000,51.832,51.848,51.7,51.729,13725.0
+1702874760000,51.729,51.8,51.618,51.656,15389.5
+1702874820000,51.652,51.757,51.629,51.668,6160.0
+1702874880000,51.669,51.669,51.606,51.647,5527.4
+1702874940000,51.646,51.661,51.557,51.596,9345.6
+1702875000000,51.596,51.661,51.54,51.565,5928.1
+1702875060000,51.564,51.762,51.551,51.612,7069.1
+1702875120000,51.608,51.689,51.599,51.677,5763.7
+1702875180000,51.68,51.877,51.644,51.877,7388.5
+1702875240000,51.874,51.874,51.587,51.592,8239.4
+1702875300000,51.592,51.635,51.514,51.563,11079.8
+1702875360000,51.563,51.615,51.547,51.584,5622.3
+1702875420000,51.593,51.772,51.59,51.72,8126.1
+1702875480000,51.719,51.777,51.701,51.769,3462.3
+1702875540000,51.762,51.773,51.706,51.728,5211.6
+1702875600000,51.727,51.84,51.707,51.823,8687.1
+1702875660000,51.82,51.999,51.801,51.868,12068.7
+1702875720000,51.867,51.932,51.77,51.776,5575.7
+1702875780000,51.773,51.912,51.758,51.873,3619.2
+1702875840000,51.873,51.918,51.801,51.803,3394.1
+1702875900000,51.812,51.87,51.754,51.785,4123.8
+1702875960000,51.782,51.928,51.778,51.849,4628.2
+1702876020000,51.85,51.85,51.612,51.646,6531.7
+1702876080000,51.643,51.662,51.289,51.323,26669.0
+1702876140000,51.322,51.358,51.115,51.133,30506.1
+1702876200000,51.134,51.142,50.936,51.11,37823.9
+1702876260000,51.112,51.256,51.085,51.198,11254.0
+1702876320000,51.198,51.308,51.195,51.288,6712.4
+1702876380000,51.285,51.35,51.216,51.217,4395.2
+1702876440000,51.229,51.36,51.229,51.266,5068.3
+1702876500000,51.266,51.344,51.216,51.242,5467.8
+1702876560000,51.242,51.461,51.237,51.365,11402.5
+1702876620000,51.365,51.443,51.302,51.323,4760.9
+1702876680000,51.323,51.423,51.283,51.289,5992.0
+1702876740000,51.29,51.39,51.267,51.34,4660.9
+1702876800000,51.341,51.419,51.298,51.325,7836.6
+1702876860000,51.333,51.493,51.322,51.459,4659.3
+1702876920000,51.46,51.491,51.368,51.402,4187.7
+1702876980000,51.405,51.64,51.395,51.629,11538.8
+1702877040000,51.628,51.628,51.471,51.596,8867.8
+1702877100000,51.59,51.634,51.547,51.577,3621.1
+1702877160000,51.571,51.778,51.57,51.701,8984.9
+1702877220000,51.705,51.746,51.642,51.678,5103.4
+1702877280000,51.672,51.76,51.655,51.701,6737.8
+1702877340000,51.702,51.731,51.611,51.617,3969.8
+1702877400000,51.618,51.669,51.523,51.599,5079.1
+1702877460000,51.598,51.84,51.598,51.814,5108.7
+1702877520000,51.813,51.837,51.568,51.618,10949.7
+1702877580000,51.621,51.646,51.534,51.612,2921.8
+1702877640000,51.602,51.602,51.456,51.47,3910.8
+1702877700000,51.469,51.528,51.325,51.339,10676.0
+1702877760000,51.337,51.421,51.328,51.388,4105.5
+1702877820000,51.387,51.662,51.364,51.499,23884.8
+1702877880000,51.499,51.502,51.355,51.407,7886.8
+1702877940000,51.407,51.459,51.353,51.401,8545.2
+1702878000000,51.397,51.43,51.321,51.385,4531.2
+1702878060000,51.382,51.4,51.26,51.272,6597.4
+1702878120000,51.272,51.313,51.05,51.258,19807.8
+1702878180000,51.262,51.262,51.038,51.092,11795.9
+1702878240000,51.093,51.106,50.972,51.044,15571.8
+1702878300000,51.043,51.22,50.892,50.946,19357.2
+1702878360000,50.936,51.109,50.936,51.077,8166.2
+1702878420000,51.084,51.225,51.073,51.141,8548.6
+1702878480000,51.139,51.167,51.015,51.031,4801.9
+1702878540000,51.027,51.078,51.016,51.036,4759.1
+1702878600000,51.034,51.076,50.916,50.966,6503.8
+1702878660000,50.966,51.018,50.916,50.953,7250.5
+1702878720000,50.95,50.973,50.374,50.622,49739.3
+1702878780000,50.623,50.746,50.569,50.746,17037.4
+1702878840000,50.746,50.759,50.419,50.498,16675.4
+1702878900000,50.496,50.653,50.496,50.594,9978.6
+1702878960000,50.593,50.595,49.907,49.952,87284.7
+1702879020000,49.953,50.163,49.877,50.09,30768.0
+1702879080000,50.085,50.234,49.908,50.197,23939.2
+1702879140000,50.196,50.244,50.043,50.183,18426.7
+1702879200000,50.179,50.278,50.0,50.056,22110.6
+1702879260000,50.059,50.178,49.95,50.158,11510.6
+1702879320000,50.166,50.235,50.026,50.223,11232.7
+1702879380000,50.222,50.289,50.182,50.253,7440.5
+1702879440000,50.252,50.314,50.102,50.19,18123.1
+1702879500000,50.201,50.353,50.126,50.353,8306.6
+1702879560000,50.346,50.399,50.23,50.274,11909.1
+1702879620000,50.283,50.386,50.204,50.216,7140.2
+1702879680000,50.217,50.364,50.172,50.342,8101.4
+1702879740000,50.345,50.488,50.344,50.472,11237.7
+1702879800000,50.471,50.56,50.462,50.465,8077.2
+1702879860000,50.465,50.649,50.406,50.512,9802.2
+1702879920000,50.51,50.633,50.432,50.448,5803.6
+1702879980000,50.45,50.596,50.43,50.476,5234.2
+1702880040000,50.478,50.555,50.401,50.415,4389.2
+1702880100000,50.41,50.483,50.26,50.272,6989.2
+1702880160000,50.275,50.468,50.134,50.468,11142.3
+1702880220000,50.465,50.671,50.433,50.626,13600.7
+1702880280000,50.635,50.761,50.629,50.691,12967.8
+1702880340000,50.682,50.706,50.538,50.626,6268.4
+1702880400000,50.621,50.833,50.583,50.805,24189.8
+1702880460000,50.801,50.879,50.782,50.84,7764.1
+1702880520000,50.839,50.914,50.818,50.906,7833.8
+1702880580000,50.908,51.172,50.898,51.132,16536.2
+1702880640000,51.128,51.135,50.969,51.0,14854.7
+1702880700000,51.0,51.056,50.906,51.016,9565.4
+1702880760000,51.014,51.1,50.951,51.083,8285.1
+1702880820000,51.083,51.114,50.994,51.098,8149.1
+1702880880000,51.098,51.164,51.047,51.134,17542.0
+1702880940000,51.138,51.164,51.079,51.113,5384.2
+1702881000000,51.113,51.117,51.001,51.023,8418.1
+1702881060000,51.016,51.183,50.981,51.14,7437.0
+1702881120000,51.14,51.18,51.069,51.069,6528.8
+1702881180000,51.07,51.098,50.973,50.979,3936.3
+1702881240000,50.979,51.067,50.94,50.94,3931.7
+1702881300000,50.941,51.047,50.881,51.047,6833.1
+1702881360000,51.046,51.108,50.955,51.077,5368.4
+1702881420000,51.076,51.13,51.015,51.07,3951.5
+1702881480000,51.069,51.079,50.998,51.06,3424.7
+1702881540000,51.058,51.058,50.951,50.966,3642.4
+1702881600000,50.971,51.095,50.961,51.068,2829.6
+1702881660000,51.068,51.116,50.99,51.082,3213.8
+1702881720000,51.083,51.109,51.045,51.089,3156.4
+1702881780000,51.083,51.183,51.082,51.161,3109.7
+1702881840000,51.161,51.194,51.131,51.182,3577.2
+1702881900000,51.169,51.176,51.062,51.151,3856.4
+1702881960000,51.149,51.183,51.122,51.175,2528.5
+1702882020000,51.174,51.178,51.082,51.162,3168.3
+1702882080000,51.163,51.445,51.148,51.406,16465.3
+1702882140000,51.404,51.421,51.204,51.398,12296.3
+1702882200000,51.396,51.644,51.366,51.528,23754.1
+1702882260000,51.527,51.575,51.4,51.486,8106.1
+1702882320000,51.481,51.483,51.351,51.383,6528.4
+1702882380000,51.381,51.42,51.323,51.418,4659.8
+1702882440000,51.417,51.485,51.402,51.469,3815.6
+1702882500000,51.466,51.553,51.431,51.481,7133.4
+1702882560000,51.481,51.571,51.45,51.483,5401.2
+1702882620000,51.487,51.569,51.444,51.548,5225.5
+1702882680000,51.55,51.559,51.413,51.422,5424.8
+1702882740000,51.418,51.445,51.361,51.404,5872.5
+1702882800000,51.408,51.541,51.296,51.303,13426.6
+1702882860000,51.305,51.525,51.305,51.427,9725.2
+1702882920000,51.427,51.49,51.417,51.447,5624.2
+1702882980000,51.447,51.484,51.4,51.402,5943.2
+1702883040000,51.407,51.416,51.16,51.231,17139.3
+1702883100000,51.231,51.345,51.071,51.092,8101.5
+1702883160000,51.093,51.37,51.088,51.179,9047.8
+1702883220000,51.181,51.265,51.16,51.17,6142.2
+1702883280000,51.172,51.268,51.16,51.161,6973.6
+1702883340000,51.161,51.246,51.109,51.219,5975.9
+1702883400000,51.223,51.375,51.214,51.371,5205.0
+1702883460000,51.37,51.474,51.368,51.381,9791.0
+1702883520000,51.38,51.4,51.214,51.264,10972.5
+1702883580000,51.266,51.271,51.2,51.271,3472.5
+1702883640000,51.272,51.296,51.197,51.26,5164.7
+1702883700000,51.261,51.283,51.211,51.235,3097.6
+1702883760000,51.236,51.251,51.14,51.14,4283.1
+1702883820000,51.143,51.159,51.085,51.101,4622.5
+1702883880000,51.102,51.16,51.067,51.146,4631.8
+1702883940000,51.146,51.148,50.8,50.838,20039.2
+1702884000000,50.839,50.935,50.837,50.903,6748.9
+1702884060000,50.903,50.975,50.807,50.905,16524.2
+1702884120000,50.899,50.957,50.815,50.878,7479.0
+1702884180000,50.875,50.912,50.813,50.887,5485.6
+1702884240000,50.891,50.892,50.493,50.661,29659.8
+1702884300000,50.661,50.711,50.348,50.429,27089.0
+1702884360000,50.434,50.778,50.411,50.568,28587.3
+1702884420000,50.569,50.641,50.364,50.526,23283.8
+1702884480000,50.528,50.617,50.451,50.597,8655.9
+1702884540000,50.594,50.704,50.556,50.647,13871.3
+1702884600000,50.643,50.849,50.637,50.834,14514.6
+1702884660000,50.838,50.944,50.778,50.866,14148.6
+1702884720000,50.864,50.926,50.707,50.71,10261.5
+1702884780000,50.709,50.806,50.67,50.723,5901.3
+1702884840000,50.722,50.792,50.616,50.747,5717.2
+1702884900000,50.741,50.766,50.654,50.661,6335.2
+1702884960000,50.661,50.687,50.487,50.599,9613.3
+1702885020000,50.596,50.705,50.528,50.579,9287.9
+1702885080000,50.574,50.6,50.402,50.48,9616.5
+1702885140000,50.48,50.768,50.474,50.767,10353.8
+1702885200000,50.767,50.877,50.439,50.484,17731.0
+1702885260000,50.486,50.623,50.356,50.393,11009.9
+1702885320000,50.388,50.47,50.219,50.47,20867.0
+1702885380000,50.465,50.482,50.333,50.389,8429.5
+1702885440000,50.388,50.447,50.225,50.296,13642.7
+1702885500000,50.296,50.586,50.283,50.571,16666.0
+1702885560000,50.569,50.575,50.411,50.495,6944.3
+1702885620000,50.493,50.513,50.216,50.24,10096.9
+1702885680000,50.239,50.255,50.01,50.159,27017.7
+1702885740000,50.162,50.259,50.107,50.176,7834.4
+1702885800000,50.171,50.171,49.986,50.042,19218.4
+1702885860000,50.036,50.151,49.897,49.984,29530.5
+1702885920000,49.987,50.231,49.981,50.23,14631.2
+1702885980000,50.218,50.247,50.15,50.217,10588.4
+1702886040000,50.217,50.221,50.122,50.18,4302.9
+1702886100000,50.18,50.262,50.122,50.219,9107.0
+1702886160000,50.219,50.228,50.122,50.179,3708.7
+1702886220000,50.18,50.332,50.138,50.332,11124.0
+1702886280000,50.327,50.362,50.118,50.214,8199.5
+1702886340000,50.228,50.493,50.228,50.355,16623.8
+1702886400000,50.351,50.604,50.334,50.463,17649.9
+1702886460000,50.458,50.51,50.222,50.257,12117.7
+1702886520000,50.257,50.378,50.222,50.375,9133.3
+1702886580000,50.372,50.377,50.167,50.179,12716.8
+1702886640000,50.179,50.209,49.667,49.736,56128.8
+1702886700000,49.729,49.742,49.292,49.543,61237.0
+1702886760000,49.536,49.742,49.443,49.702,28934.6
+1702886820000,49.705,49.905,49.563,49.857,22534.2
+1702886880000,49.864,50.102,49.747,49.845,23846.2
+1702886940000,49.839,49.924,49.705,49.786,12833.8
+1702887000000,49.787,49.879,49.653,49.752,9172.1
+1702887060000,49.75,49.823,49.678,49.738,8358.4
+1702887120000,49.739,49.788,49.528,49.711,28633.5
+1702887180000,49.713,49.755,49.415,49.645,21422.0
+1702887240000,49.642,49.688,49.284,49.553,25262.3
+1702887300000,49.554,49.852,49.493,49.791,21412.1
+1702887360000,49.787,49.904,49.745,49.885,11191.9
+1702887420000,49.88,50.199,49.75,50.08,19494.4
+1702887480000,50.082,50.125,49.928,50.081,11296.8
+1702887540000,50.082,50.18,50.046,50.131,8328.6
+1702887600000,50.137,50.186,50.021,50.15,11084.3
+1702887660000,50.145,50.151,50.009,50.051,10199.8
+1702887720000,50.051,50.084,49.951,49.969,9730.5
+1702887780000,49.97,50.178,49.927,49.963,11709.5
+1702887840000,49.962,50.126,49.961,50.09,6555.6
+1702887900000,50.092,50.171,49.938,50.14,7080.8
+1702887960000,50.134,50.19,50.084,50.167,5818.7
+1702888020000,50.167,50.338,50.164,50.303,12845.7
+1702888080000,50.308,50.331,50.146,50.218,8691.5
+1702888140000,50.223,50.342,50.207,50.238,9357.1
+1702888200000,50.235,50.342,50.207,50.309,4569.0
+1702888260000,50.308,50.308,50.078,50.09,6986.4
+1702888320000,50.09,50.209,50.05,50.14,9922.3
+1702888380000,50.132,50.179,50.1,50.16,5384.7
+1702888440000,50.161,50.283,50.15,50.218,3718.7
+1702888500000,50.208,50.34,50.201,50.258,5718.8
+1702888560000,50.257,50.304,50.229,50.261,3948.5
+1702888620000,50.264,50.353,50.264,50.314,5965.9
+1702888680000,50.32,50.45,50.318,50.355,6286.3
+1702888740000,50.355,50.453,50.308,50.425,6070.2
+1702888800000,50.429,50.475,50.362,50.39,5634.3
+1702888860000,50.395,50.52,50.392,50.509,9553.2
+1702888920000,50.508,50.751,50.506,50.732,13099.4
+1702888980000,50.728,50.736,50.614,50.638,7705.5
+1702889040000,50.635,50.777,50.633,50.754,13525.4
+1702889100000,50.753,50.89,50.69,50.708,14175.7
+1702889160000,50.713,50.816,50.552,50.555,9974.1
+1702889220000,50.552,50.624,50.476,50.514,6796.5
+1702889280000,50.514,50.59,50.365,50.544,16141.7
+1702889340000,50.544,50.562,50.267,50.51,15082.2
+1702889400000,50.506,50.67,50.416,50.632,6119.2
+1702889460000,50.631,50.714,50.549,50.617,6545.5
+1702889520000,50.619,50.625,50.363,50.448,8300.5
+1702889580000,50.445,50.55,50.423,50.489,4352.6
+1702889640000,50.488,50.555,50.303,50.372,5608.4
+1702889700000,50.373,50.548,50.373,50.502,5046.6
+1702889760000,50.505,50.522,50.337,50.405,4287.4
+1702889820000,50.404,50.431,50.299,50.361,2989.2
+1702889880000,50.368,50.392,50.256,50.374,7574.1
+1702889940000,50.374,50.392,50.237,50.273,12301.4
+1702890000000,50.273,50.35,50.071,50.105,14491.3
+1702890060000,50.111,50.248,50.061,50.199,8147.2
+1702890120000,50.193,50.283,50.062,50.233,8960.6
+1702890180000,50.232,50.339,50.209,50.312,5708.6
+1702890240000,50.32,50.348,50.141,50.167,5855.9
+1702890300000,50.166,50.228,50.11,50.178,7191.8
+1702890360000,50.179,50.187,49.965,50.012,12027.8
+1702890420000,50.027,50.16,50.023,50.09,4980.9
+1702890480000,50.088,50.288,50.088,50.21,7043.6
+1702890540000,50.218,50.238,49.97,49.996,11026.5
+1702890600000,49.997,50.048,49.653,49.71,31299.9
+1702890660000,49.701,49.808,49.509,49.55,32226.4
+1702890720000,49.554,49.569,49.002,49.164,91650.4
+1702890780000,49.158,49.344,48.666,48.67,80960.1
+1702890840000,48.677,48.9,48.443,48.494,73971.7
+1702890900000,48.496,48.652,48.052,48.052,106529.0
+1702890960000,48.055,48.138,47.7,48.104,120943.1
+1702891020000,48.095,48.106,47.528,47.622,87811.6
+1702891080000,47.613,47.718,47.011,47.268,151997.0
+1702891140000,47.267,47.747,47.16,47.311,98180.0
+1702891200000,47.311,47.43,46.542,46.614,168684.3
+1702891260000,46.616,46.673,46.0,46.236,223415.5
+1702891320000,46.24,46.52,45.872,45.931,151005.1
+1702891380000,45.9,46.151,45.125,46.023,306309.2
+1702891440000,46.029,46.356,45.84,46.151,113174.6
+1702891500000,46.15,46.8,46.054,46.75,122646.0
+1702891560000,46.752,46.798,46.467,46.706,46858.7
+1702891620000,46.709,46.727,46.49,46.652,30504.2
+1702891680000,46.651,46.8,46.595,46.719,41908.2
+1702891740000,46.704,46.774,46.477,46.647,50104.7
+1702891800000,46.651,46.79,46.088,46.449,76402.9
+1702891860000,46.444,46.608,46.232,46.496,48690.7
+1702891920000,46.488,46.668,46.409,46.606,44923.2
+1702891980000,46.604,46.794,46.587,46.778,22682.1
+1702892040000,46.778,46.895,46.666,46.803,51995.3
+1702892100000,46.812,47.08,46.698,46.989,48398.6
+1702892160000,46.987,47.263,46.943,47.075,50060.9
+1702892220000,47.081,47.247,47.03,47.16,27202.0
+1702892280000,47.146,47.176,46.75,46.767,27451.9
+1702892340000,46.764,46.997,46.702,46.834,21412.9
+1702892400000,46.834,47.0,46.8,46.949,14058.7
+1702892460000,46.952,47.085,46.808,47.037,15164.0
+1702892520000,47.038,47.364,47.031,47.309,28963.7
+1702892580000,47.307,47.5,47.286,47.452,32119.9
+1702892640000,47.457,47.475,47.205,47.243,20428.5
+1702892700000,47.248,47.407,47.168,47.26,22105.8
+1702892760000,47.26,47.407,47.26,47.367,10916.3
+1702892820000,47.363,47.508,47.348,47.476,15573.7
+1702892880000,47.467,47.578,47.42,47.576,20526.3
+1702892940000,47.57,47.572,47.285,47.381,20039.5
+1702893000000,47.376,47.577,47.353,47.574,12610.6
+1702893060000,47.566,47.633,47.437,47.592,10611.9
+1702893120000,47.594,47.763,47.534,47.652,18494.2
+1702893180000,47.65,47.752,47.555,47.637,12462.6
+1702893240000,47.638,47.76,47.555,47.564,12186.7
+1702893300000,47.562,47.599,47.412,47.441,13129.9
+1702893360000,47.439,47.478,47.35,47.357,14365.2
+1702893420000,47.351,47.354,47.269,47.327,11218.7
+1702893480000,47.323,47.359,46.914,46.974,41732.5
+1702893540000,46.97,47.311,46.924,47.248,26320.5
+1702893600000,47.249,47.311,47.153,47.158,12281.5
+1702893660000,47.159,47.244,47.044,47.056,14897.4
+1702893720000,47.052,47.052,46.958,46.966,11598.4
+1702893780000,46.963,47.008,46.72,46.931,32102.8
+1702893840000,46.927,47.07,46.793,46.797,17549.7
+1702893900000,46.796,47.156,46.766,47.04,18272.7
+1702893960000,47.04,47.144,46.964,47.09,17772.8
+1702894020000,47.087,47.248,46.891,46.914,16968.4
+1702894080000,46.908,47.362,46.908,47.362,18287.5
+1702894140000,47.334,47.335,47.039,47.071,10952.9
+1702894200000,47.069,47.18,46.909,47.07,19394.2
+1702894260000,47.069,47.087,46.923,46.929,8111.3
+1702894320000,46.932,47.134,46.924,46.976,19951.5
+1702894380000,46.975,47.04,46.801,46.882,19876.1
+1702894440000,46.885,47.146,46.873,47.068,14394.4
+1702894500000,47.067,47.229,46.993,47.198,16652.8
+1702894560000,47.192,47.42,47.117,47.409,22787.3
+1702894620000,47.406,47.461,47.312,47.32,19663.3
+1702894680000,47.32,47.367,47.119,47.141,12388.7
+1702894740000,47.141,47.227,46.811,46.923,27083.4
+1702894800000,46.928,47.072,46.823,46.843,25758.0
+1702894860000,46.846,46.967,46.83,46.933,9956.1
+1702894920000,46.934,46.988,46.857,46.883,9266.0
+1702894980000,46.881,46.888,46.356,46.47,43042.7
+1702895040000,46.476,46.614,46.388,46.596,28266.1
+1702895100000,46.594,46.766,46.407,46.555,27695.7
+1702895160000,46.556,46.56,46.035,46.538,68375.8
+1702895220000,46.533,46.671,46.382,46.505,30109.6
+1702895280000,46.504,46.537,46.329,46.377,17163.3
+1702895340000,46.375,46.404,46.0,46.217,44173.2
+1702895400000,46.215,46.6,46.144,46.578,29690.0
+1702895460000,46.58,46.6,45.628,45.927,86082.0
+1702895520000,45.917,46.26,45.5,45.626,64263.7
+1702895580000,45.643,45.931,45.476,45.833,77417.7
+1702895640000,45.832,45.989,45.542,45.838,47699.2
+1702895700000,45.84,45.979,45.522,45.765,46849.1
+1702895760000,45.776,46.143,45.656,46.029,51113.3
+1702895820000,46.029,46.212,46.005,46.204,22894.8
+1702895880000,46.205,46.39,46.068,46.295,32419.8
+1702895940000,46.293,46.45,46.272,46.394,19927.2
+1702896000000,46.396,46.582,46.318,46.57,24415.6
+1702896060000,46.572,46.671,46.45,46.484,22657.2
+1702896120000,46.488,46.589,46.324,46.487,17008.4
+1702896180000,46.485,46.782,46.432,46.596,21754.4
+1702896240000,46.586,46.75,46.558,46.717,14268.7
+1702896300000,46.716,46.722,46.487,46.684,16383.2
+1702896360000,46.682,46.75,46.657,46.701,12082.1
+1702896420000,46.707,46.75,46.544,46.588,13044.1
+1702896480000,46.593,46.63,46.322,46.447,23938.1
+1702896540000,46.447,46.515,46.385,46.501,10585.6
+1702896600000,46.504,46.592,46.39,46.547,10291.0
+1702896660000,46.55,46.718,46.522,46.686,10229.4
+1702896720000,46.686,46.709,46.5,46.58,9741.0
+1702896780000,46.583,46.645,46.559,46.617,8135.7
+1702896840000,46.619,46.704,46.594,46.662,10299.4
+1702896900000,46.658,46.719,46.598,46.668,8010.3
+1702896960000,46.666,46.707,46.431,46.476,13286.8
+1702897020000,46.476,46.571,46.456,46.536,5922.6
+1702897080000,46.539,46.716,46.531,46.646,11669.1
+1702897140000,46.646,46.721,46.601,46.696,11618.9
+1702897200000,46.689,46.735,46.426,46.521,15906.9
+1702897260000,46.525,46.608,46.37,46.546,26072.3
+1702897320000,46.549,46.704,46.46,46.693,10465.5
+1702897380000,46.693,46.956,46.688,46.929,27417.0
+1702897440000,46.931,46.997,46.825,46.942,14020.7
+1702897500000,46.938,46.938,46.559,46.577,31064.2
+1702897560000,46.579,46.778,46.552,46.754,16196.7
+1702897620000,46.751,46.871,46.711,46.799,8446.2
+1702897680000,46.791,46.821,46.6,46.66,11101.0
+1702897740000,46.665,46.785,46.642,46.74,8093.4
+1702897800000,46.738,46.763,46.642,46.73,10393.0
+1702897860000,46.723,46.831,46.682,46.811,9891.1
+1702897920000,46.81,46.895,46.787,46.884,10416.4
+1702897980000,46.877,47.111,46.85,47.102,30348.4
+1702898040000,47.101,47.431,47.068,47.347,31568.7
+1702898100000,47.347,47.5,47.27,47.3,38328.7
+1702898160000,47.299,47.299,47.038,47.148,18821.9
+1702898220000,47.149,47.222,47.0,47.169,16632.2
+1702898280000,47.169,47.169,47.017,47.043,9178.8
+1702898340000,47.048,47.137,47.03,47.054,7334.6
+1702898400000,47.069,47.268,47.069,47.233,10446.5
+1702898460000,47.228,47.29,47.134,47.222,7122.7
+1702898520000,47.221,47.251,47.095,47.15,9121.3
+1702898580000,47.15,47.212,47.08,47.144,5477.4
+1702898640000,47.144,47.291,47.117,47.258,6287.5
+1702898700000,47.258,47.454,47.25,47.308,10969.3
+1702898760000,47.307,47.335,47.248,47.308,6748.2
+1702898820000,47.307,47.4,47.255,47.281,7312.6
+1702898880000,47.28,47.32,47.158,47.182,8394.9
+1702898940000,47.179,47.465,47.174,47.433,18047.3
+1702899000000,47.43,47.439,47.235,47.408,13745.7
+1702899060000,47.408,47.408,47.215,47.318,7303.4
+1702899120000,47.316,47.346,47.19,47.206,9564.3
+1702899180000,47.202,47.256,47.13,47.133,13161.7
+1702899240000,47.133,47.267,47.073,47.204,15122.9
+1702899300000,47.21,47.225,46.845,46.939,30592.8
+1702899360000,46.939,46.997,46.738,46.995,29587.3
+1702899420000,46.995,47.119,46.932,47.094,12329.7
+1702899480000,47.092,47.168,46.995,47.022,13446.2
+1702899540000,47.023,47.088,46.946,46.963,6568.4
+1702899600000,46.962,46.994,46.909,46.99,6058.5
+1702899660000,46.991,47.047,46.751,46.818,10634.8
+1702899720000,46.818,46.959,46.818,46.891,6813.8
+1702899780000,46.895,46.938,46.832,46.833,6855.4
+1702899840000,46.833,46.944,46.814,46.822,13457.1
+1702899900000,46.823,47.025,46.801,47.025,12042.6
+1702899960000,47.024,47.16,46.983,47.05,9844.8
+1702900020000,47.051,47.07,46.86,46.911,7229.2
+1702900080000,46.91,47.062,46.883,47.055,4657.6
+1702900140000,47.054,47.095,47.01,47.093,6379.6
+1702900200000,47.094,47.158,47.067,47.148,7187.6
+1702900260000,47.149,47.289,47.139,47.263,11033.9
+1702900320000,47.262,47.288,47.133,47.151,4271.6
+1702900380000,47.151,47.208,47.132,47.138,4005.7
+1702900440000,47.137,47.244,47.115,47.145,4964.0
+1702900500000,47.151,47.299,47.136,47.26,5709.0
+1702900560000,47.262,47.309,47.231,47.29,5349.8
+1702900620000,47.29,47.443,47.277,47.421,13333.3
+1702900680000,47.423,47.502,47.33,47.391,16384.9
+1702900740000,47.392,47.431,47.292,47.327,6258.4
+1702900800000,47.327,47.423,47.285,47.412,6353.5
+1702900860000,47.412,47.56,47.287,47.378,13281.3
+1702900920000,47.389,47.448,47.134,47.15,10720.4
+1702900980000,47.155,47.236,47.05,47.099,17288.5
+1702901040000,47.092,47.135,47.043,47.043,6679.6
+1702901100000,47.05,47.234,47.018,47.227,10550.3
+1702901160000,47.229,47.391,47.17,47.282,13413.0
+1702901220000,47.285,47.302,47.136,47.179,6039.9
+1702901280000,47.178,47.298,47.142,47.15,6012.0
+1702901340000,47.151,47.224,47.047,47.047,5854.2
+1702901400000,47.046,47.138,47.027,47.067,7057.9
+1702901460000,47.066,47.152,47.048,47.077,5324.5
+1702901520000,47.078,47.155,47.076,47.13,6660.8
+1702901580000,47.128,47.137,47.048,47.051,7630.3
+1702901640000,47.049,47.089,47.014,47.028,4799.1
+1702901700000,47.029,47.081,47.013,47.044,6560.3
+1702901760000,47.037,47.059,46.848,46.876,18571.7
+1702901820000,46.875,46.979,46.87,46.915,6713.5
+1702901880000,46.916,47.044,46.916,47.028,4492.4
+1702901940000,47.026,47.026,46.876,46.997,4226.0
+1702902000000,47.0,47.006,46.919,46.921,4261.2
+1702902060000,46.921,46.93,46.869,46.909,5070.5
+1702902120000,46.907,47.036,46.873,47.033,5129.3
+1702902180000,47.031,47.248,47.031,47.126,8008.2
+1702902240000,47.126,47.277,47.12,47.248,4830.7
+1702902300000,47.248,47.362,47.224,47.346,9113.5
+1702902360000,47.349,47.362,47.227,47.242,9948.7
+1702902420000,47.237,47.283,47.226,47.239,3434.1
+1702902480000,47.234,47.234,47.121,47.182,3982.7
+1702902540000,47.18,47.317,47.178,47.283,5766.5
+1702902600000,47.28,47.335,47.201,47.256,5019.9
+1702902660000,47.263,47.318,47.181,47.227,3388.4
+1702902720000,47.228,47.264,47.151,47.227,2312.5
+1702902780000,47.227,47.335,47.194,47.328,3475.9
+1702902840000,47.33,47.35,47.168,47.25,7106.5
+1702902900000,47.25,47.302,47.22,47.287,1983.0
+1702902960000,47.289,47.29,47.185,47.239,2643.2
+1702903020000,47.227,47.227,47.028,47.028,7717.2
+1702903080000,47.029,47.12,47.013,47.027,6272.9
+1702903140000,47.03,47.064,46.985,46.995,6221.9
+1702903200000,46.995,47.107,46.893,47.107,9238.8
+1702903260000,47.107,47.132,46.978,47.106,4040.6
+1702903320000,47.11,47.11,46.976,47.009,3352.7
+1702903380000,47.01,47.085,47.0,47.05,2481.6
+1702903440000,47.05,47.079,47.025,47.056,2451.7
+1702903500000,47.057,47.058,46.924,46.924,3191.0
+1702903560000,46.923,46.976,46.852,46.873,7187.0
+1702903620000,46.864,47.035,46.734,46.932,19217.5
+1702903680000,46.931,47.082,46.924,47.035,4898.5
+1702903740000,47.035,47.042,46.866,46.9,7841.0
+1702903800000,46.904,46.968,46.85,46.89,10734.6
+1702903860000,46.89,46.9,46.841,46.863,4235.8
+1702903920000,46.865,46.901,46.84,46.89,3867.5
+1702903980000,46.889,46.9,46.672,46.725,10325.2
+1702904040000,46.725,46.825,46.685,46.764,7995.0
+1702904100000,46.767,46.821,46.714,46.783,5788.1
+1702904160000,46.783,46.924,46.76,46.836,4618.7
+1702904220000,46.834,46.94,46.831,46.872,4384.0
+1702904280000,46.872,47.003,46.832,46.908,8017.7
+1702904340000,46.911,46.92,46.812,46.874,7051.9
+1702904400000,46.877,46.904,46.752,46.815,10784.3
+1702904460000,46.814,46.864,46.788,46.789,7222.1
+1702904520000,46.789,47.018,46.784,47.018,9028.9
+1702904580000,47.022,47.15,47.002,47.137,10359.1
+1702904640000,47.134,47.193,47.088,47.112,15446.9
+1702904700000,47.116,47.223,47.05,47.187,9477.2
+1702904760000,47.18,47.18,46.967,46.985,5261.5
+1702904820000,46.985,47.016,46.834,46.904,6784.3
+1702904880000,46.904,47.065,46.904,46.96,4242.2
+1702904940000,46.962,47.074,46.952,46.957,3175.0
+1702905000000,46.959,47.097,46.927,47.095,4679.2
+1702905060000,47.096,47.15,47.031,47.145,4561.0
+1702905120000,47.147,47.238,47.124,47.182,7635.9
+1702905180000,47.182,47.284,47.143,47.269,6653.7
+1702905240000,47.27,47.281,47.06,47.06,17928.1
+1702905300000,47.06,47.22,47.042,47.192,8589.2
+1702905360000,47.185,47.312,47.161,47.288,13863.0
+1702905420000,47.283,47.357,47.255,47.346,7883.7
+1702905480000,47.342,47.438,47.29,47.405,12015.7
+1702905540000,47.399,47.5,47.252,47.267,12713.8
+1702905600000,47.261,47.434,47.25,47.424,6044.3
+1702905660000,47.423,47.458,47.36,47.418,15791.7
+1702905720000,47.422,47.528,47.405,47.442,18374.7
+1702905780000,47.443,47.637,47.443,47.618,16365.8
+1702905840000,47.616,47.678,47.526,47.558,12850.4
+1702905900000,47.559,47.74,47.551,47.731,12306.3
+1702905960000,47.73,47.9,47.725,47.87,26781.9
+1702906020000,47.873,47.897,47.68,47.707,12915.8
+1702906080000,47.709,47.92,47.65,47.811,16476.4
+1702906140000,47.805,47.893,47.76,47.893,12129.2
+1702906200000,47.887,48.128,47.813,48.084,23580.4
+1702906260000,48.084,48.354,48.068,48.142,41821.7
+1702906320000,48.138,48.314,48.008,48.152,45138.6
+1702906380000,48.153,48.543,48.049,48.48,36533.2
+1702906440000,48.481,48.734,48.448,48.557,35632.4
+1702906500000,48.555,48.602,48.426,48.426,23287.7
+1702906560000,48.43,48.669,48.382,48.586,22490.5
+1702906620000,48.578,48.62,48.429,48.49,12911.2
+1702906680000,48.484,48.526,48.305,48.45,26463.7
+1702906740000,48.45,48.511,48.292,48.31,19500.0
+1702906800000,48.328,48.376,48.276,48.303,13876.6
+1702906860000,48.302,48.473,48.281,48.453,8964.5
+1702906920000,48.45,48.459,48.29,48.336,6623.6
+1702906980000,48.33,48.434,48.28,48.425,6948.2
+1702907040000,48.419,48.619,48.41,48.43,14521.7
+1702907100000,48.429,48.696,48.388,48.648,14879.3
+1702907160000,48.646,48.646,48.436,48.47,15404.8
+1702907220000,48.468,48.542,48.425,48.47,9353.3
+1702907280000,48.471,48.553,48.383,48.398,7931.3
+1702907340000,48.394,48.415,48.221,48.397,21771.2
+1702907400000,48.385,48.536,48.378,48.511,11647.4
+1702907460000,48.504,48.507,48.308,48.348,7025.9
+1702907520000,48.347,48.446,48.345,48.367,6290.0
+1702907580000,48.369,48.62,48.369,48.598,9257.4
+1702907640000,48.595,49.049,48.574,49.006,47002.7
+1702907700000,49.005,49.01,48.696,48.93,35783.4
+1702907760000,48.927,49.05,48.909,49.028,19331.2
+1702907820000,49.019,49.109,48.949,49.028,17907.2
+1702907880000,49.038,49.273,49.018,49.146,33411.9
+1702907940000,49.148,49.222,48.976,49.028,29839.0
+1702908000000,49.026,49.085,48.9,48.9,22989.2
+1702908060000,48.9,48.91,48.71,48.737,21026.5
+1702908120000,48.733,48.815,48.654,48.814,16337.1
+1702908180000,48.81,49.098,48.78,49.03,15116.3
+1702908240000,49.031,49.209,49.0,49.134,18215.9
+1702908300000,49.13,49.24,49.084,49.084,20259.5
+1702908360000,49.085,49.112,48.777,48.881,27761.7
+1702908420000,48.874,48.918,48.672,48.767,18993.7
+1702908480000,48.775,48.783,48.654,48.698,16411.4
+1702908540000,48.693,48.698,48.516,48.551,28023.6
+1702908600000,48.538,48.586,48.34,48.489,23840.0
+1702908660000,48.49,48.779,48.489,48.596,21099.4
+1702908720000,48.596,48.76,48.542,48.712,11204.0
+1702908780000,48.718,48.721,48.55,48.588,9185.3
+1702908840000,48.587,48.592,48.483,48.512,8155.2
+1702908900000,48.512,48.625,48.444,48.556,13101.0
+1702908960000,48.556,48.634,48.465,48.623,11330.7
+1702909020000,48.621,48.91,48.6,48.764,50670.7
+1702909080000,48.765,48.846,48.739,48.74,6281.1
+1702909140000,48.74,48.749,48.608,48.663,7152.3
+1702909200000,48.66,48.715,48.55,48.588,9262.9
+1702909260000,48.59,48.72,48.54,48.708,5329.0
+1702909320000,48.708,48.718,48.62,48.715,6537.2
+1702909380000,48.71,48.871,48.663,48.799,9944.4
+1702909440000,48.798,48.88,48.747,48.873,8997.6
+1702909500000,48.862,48.874,48.805,48.827,5606.8
+1702909560000,48.829,48.973,48.793,48.938,9678.7
+1702909620000,48.938,49.096,48.93,49.019,12441.0
+1702909680000,49.022,49.087,48.856,49.044,22317.3
+1702909740000,49.045,49.096,49.02,49.077,9002.0
+1702909800000,49.071,49.095,48.886,49.061,10410.2
+1702909860000,49.072,49.238,49.01,49.237,14403.3
+1702909920000,49.237,49.315,49.207,49.236,15639.5
+1702909980000,49.236,49.236,48.986,49.082,17243.3
+1702910040000,49.087,49.153,48.986,49.061,15985.5
+1702910100000,49.057,49.599,49.049,49.495,47075.9
+1702910160000,49.509,49.82,49.431,49.814,42384.7
+1702910220000,49.811,50.061,49.511,49.639,89943.3
+1702910280000,49.631,50.19,49.602,50.041,45348.2
+1702910340000,50.04,50.19,49.927,49.999,33795.1
+1702910400000,50.0,50.044,49.928,50.022,34968.7
+1702910460000,50.026,50.18,49.981,50.144,31671.5
+1702910520000,50.139,50.62,50.131,50.42,63285.4
+1702910580000,50.428,50.724,50.203,50.716,40208.1
+1702910640000,50.716,51.153,50.666,51.131,83271.4
+1702910700000,51.131,51.131,50.447,50.495,74729.9
+1702910760000,50.5,50.902,50.454,50.894,50632.4
+1702910820000,50.888,51.496,50.848,51.212,84299.4
+1702910880000,51.207,51.355,50.916,51.129,40030.5
+1702910940000,51.134,51.26,51.02,51.124,39385.9
+1702911000000,51.12,51.3,51.0,51.03,64006.2
+1702911060000,51.03,51.149,50.566,50.596,75913.1
+1702911120000,50.597,50.663,50.503,50.512,33852.2
+1702911180000,50.506,50.559,50.081,50.327,110033.6
+1702911240000,50.328,50.489,50.224,50.32,24413.8
+1702911300000,50.32,50.325,50.151,50.256,32066.3
+1702911360000,50.258,50.604,50.21,50.404,34765.0
+1702911420000,50.394,50.402,50.254,50.269,16920.4
+1702911480000,50.267,50.388,50.15,50.305,38076.6
+1702911540000,50.304,50.498,50.215,50.417,14343.5
+1702911600000,50.411,50.636,50.355,50.486,25691.4
+1702911660000,50.489,50.622,50.32,50.364,24085.0
+1702911720000,50.36,50.445,49.969,49.996,26104.3
+1702911780000,50.0,50.129,49.87,49.992,52518.5
+1702911840000,49.987,50.102,49.953,50.053,11407.8
+1702911900000,50.058,50.126,49.874,49.984,17642.9
+1702911960000,49.983,50.035,49.663,49.743,29545.8
+1702912020000,49.746,49.809,49.642,49.809,26222.0
+1702912080000,49.801,49.931,49.656,49.911,21683.4
+1702912140000,49.914,50.028,49.728,49.823,13268.7
+1702912200000,49.822,49.984,49.775,49.882,11421.1
+1702912260000,49.881,50.072,49.867,49.959,13359.6
+1702912320000,49.954,50.035,49.772,49.882,11138.3
+1702912380000,49.89,49.896,49.669,49.669,8097.9
+1702912440000,49.668,49.694,49.4,49.583,38101.9
+1702912500000,49.583,49.699,49.5,49.699,21160.0
+1702912560000,49.699,49.923,49.682,49.901,20111.9
+1702912620000,49.896,49.9,49.648,49.695,10825.5
+1702912680000,49.691,49.788,49.545,49.572,11625.8
+1702912740000,49.573,49.836,49.571,49.817,9064.2
+1702912800000,49.811,49.834,49.583,49.732,18876.7
+1702912860000,49.739,49.746,49.576,49.606,7374.0
+1702912920000,49.606,49.64,49.559,49.578,6747.1
+1702912980000,49.588,49.666,49.524,49.53,5396.8
+1702913040000,49.532,49.588,49.025,49.251,64398.9
+1702913100000,49.247,49.439,49.157,49.414,26450.8
+1702913160000,49.412,49.436,49.101,49.106,17954.3
+1702913220000,49.106,49.257,48.735,48.967,73799.3
+1702913280000,48.97,49.128,48.921,49.007,22713.5
+1702913340000,49.005,49.305,48.983,49.297,20448.6
+1702913400000,49.298,49.338,49.154,49.309,17632.1
+1702913460000,49.307,49.363,49.172,49.176,14850.9
+1702913520000,49.174,49.331,49.082,49.094,20593.0
+1702913580000,49.095,49.22,49.091,49.214,7149.9
+1702913640000,49.214,49.335,49.211,49.312,13382.7
+1702913700000,49.319,49.362,49.117,49.334,11358.0
+1702913760000,49.331,49.57,49.316,49.44,16655.9
+1702913820000,49.441,49.509,49.273,49.328,12600.6
+1702913880000,49.327,49.449,49.278,49.352,5118.9
+1702913940000,49.352,49.452,49.284,49.437,6558.2
+1702914000000,49.445,49.734,49.422,49.557,34337.3
+1702914060000,49.556,49.576,49.406,49.409,12131.4
+1702914120000,49.414,49.488,49.328,49.358,8874.7
+1702914180000,49.354,49.414,49.25,49.253,21241.1
+1702914240000,49.265,49.404,49.255,49.342,4389.7
+1702914300000,49.339,49.377,49.204,49.365,7940.0
+1702914360000,49.365,49.508,49.354,49.454,8833.3
+1702914420000,49.459,49.49,49.238,49.253,8729.8
+1702914480000,49.252,49.289,49.121,49.171,14890.1
+1702914540000,49.183,49.197,49.038,49.077,17462.1
+1702914600000,49.074,49.249,49.001,49.243,15982.4
+1702914660000,49.242,49.242,49.0,49.066,17821.5
+1702914720000,49.071,49.1,49.025,49.06,5678.0
+1702914780000,49.055,49.119,48.954,49.026,12972.1
+1702914840000,49.025,49.15,49.005,49.079,10178.3
+1702914900000,49.083,49.249,49.07,49.243,9610.3
+1702914960000,49.248,49.248,49.159,49.181,5476.2
+1702915020000,49.178,49.241,49.077,49.115,5844.8
+1702915080000,49.114,49.165,49.067,49.079,5141.9
+1702915140000,49.087,49.213,49.029,49.202,7651.6
+1702915200000,49.201,49.355,49.192,49.311,11756.3
+1702915260000,49.315,49.357,49.075,49.075,14374.1
+1702915320000,49.075,49.227,48.984,49.009,10289.1
+1702915380000,48.997,49.22,48.9,49.22,12120.2
+1702915440000,49.217,49.217,48.831,48.897,20089.9
+1702915500000,48.9,48.931,48.532,48.688,71092.9
+1702915560000,48.694,48.816,48.589,48.624,18663.5
+1702915620000,48.622,48.828,48.596,48.758,14453.6
+1702915680000,48.759,48.875,48.698,48.813,12763.4
+1702915740000,48.807,48.851,48.709,48.711,9995.5
+1702915800000,48.717,48.872,48.713,48.862,8953.6
+1702915860000,48.87,49.016,48.869,49.0,12118.4
+1702915920000,49.0,49.113,48.97,49.091,15414.0
+1702915980000,49.086,49.164,48.999,49.146,9869.5
+1702916040000,49.146,49.353,49.049,49.344,23353.8
+1702916100000,49.342,49.398,49.11,49.255,15912.5
+1702916160000,49.256,49.42,49.204,49.382,14123.3
+1702916220000,49.379,49.414,49.254,49.304,10853.3
+1702916280000,49.303,49.446,49.201,49.4,12955.3
+1702916340000,49.395,49.395,49.251,49.317,4855.0
+1702916400000,49.318,49.378,49.074,49.155,16271.6
+1702916460000,49.153,49.319,49.149,49.275,7156.1
+1702916520000,49.274,49.442,49.245,49.405,11288.3
+1702916580000,49.409,49.599,49.396,49.5,18597.9
+1702916640000,49.504,49.526,49.381,49.405,9382.9
+1702916700000,49.405,49.539,49.4,49.431,8246.8
+1702916760000,49.428,49.581,49.396,49.481,8480.5
+1702916820000,49.481,49.504,49.378,49.469,9154.6
+1702916880000,49.468,49.484,49.388,49.48,5560.7
+1702916940000,49.478,49.478,49.312,49.312,7938.3
+1702917000000,49.31,49.459,49.294,49.301,8146.7
+1702917060000,49.305,49.442,49.292,49.436,8304.5
+1702917120000,49.433,49.489,49.131,49.406,36246.9
+1702917180000,49.406,49.434,49.237,49.289,9644.8
+1702917240000,49.289,49.331,49.255,49.331,6088.3
+1702917300000,49.331,49.386,49.1,49.21,23663.4
+1702917360000,49.208,49.259,49.155,49.239,4259.2
+1702917420000,49.242,49.259,49.05,49.182,7412.0
+1702917480000,49.182,49.185,49.0,49.002,7425.9
+1702917540000,49.009,49.103,49.0,49.072,7678.9
+1702917600000,49.072,49.245,49.045,49.086,7918.5
+1702917660000,49.094,49.148,49.011,49.109,3908.1
+1702917720000,49.11,49.127,48.963,48.974,4211.5
+1702917780000,48.984,49.026,48.91,48.936,9230.1
+1702917840000,48.932,48.939,48.86,48.898,8642.4
+1702917900000,48.892,48.947,48.804,48.87,10163.5
+1702917960000,48.874,48.915,48.623,48.801,16443.4
+1702918020000,48.801,48.926,48.759,48.926,10355.5
+1702918080000,48.926,49.16,48.924,49.045,13348.4
+1702918140000,49.043,49.055,48.897,49.036,9568.6
+1702918200000,49.035,49.135,48.995,49.121,9101.1
+1702918260000,49.122,49.32,49.079,49.274,10850.4
+1702918320000,49.275,49.358,49.163,49.163,11724.9
+1702918380000,49.161,49.231,49.104,49.204,5803.4
+1702918440000,49.204,49.211,49.082,49.136,6082.7
+1702918500000,49.135,49.214,49.038,49.073,3506.1
+1702918560000,49.071,49.296,49.066,49.296,5034.9
+1702918620000,49.297,49.346,49.222,49.233,5503.0
+1702918680000,49.232,49.318,49.145,49.171,3016.0
+1702918740000,49.171,49.213,49.126,49.156,3710.9
+1702918800000,49.159,49.531,49.157,49.42,27567.1
+1702918860000,49.415,49.435,49.119,49.121,7283.8
+1702918920000,49.123,49.229,49.053,49.214,7218.8
+1702918980000,49.214,49.357,49.175,49.258,7085.7
+1702919040000,49.258,49.302,49.12,49.219,3900.1
+1702919100000,49.211,49.219,49.005,49.036,6902.6
+1702919160000,49.036,49.16,49.008,49.036,5326.5
+1702919220000,49.033,49.068,49.0,49.002,5075.1
+1702919280000,49.001,49.039,48.917,48.932,7407.6
+1702919340000,48.931,49.032,48.892,48.898,6703.4
+1702919400000,48.9,49.143,48.9,49.143,8045.6
+1702919460000,49.143,49.172,49.015,49.073,7049.4
+1702919520000,49.073,49.211,49.072,49.164,8197.1
+1702919580000,49.165,49.201,49.109,49.201,4541.3
+1702919640000,49.2,49.202,49.118,49.196,3534.9
+1702919700000,49.198,49.296,49.16,49.279,6867.7
+1702919760000,49.287,49.365,49.248,49.282,5612.2
+1702919820000,49.282,49.41,49.241,49.376,5813.0
+1702919880000,49.375,49.464,49.241,49.382,8596.0
+1702919940000,49.383,49.4,49.25,49.299,3949.5
+1702920000000,49.287,49.309,49.15,49.157,4878.4
+1702920060000,49.162,49.207,49.065,49.15,5540.4
+1702920120000,49.154,49.18,49.103,49.103,2471.6
+1702920180000,49.103,49.152,49.054,49.123,3338.6
+1702920240000,49.126,49.199,49.11,49.176,4031.2
+1702920300000,49.176,49.366,49.168,49.245,11921.1
+1702920360000,49.245,49.345,49.213,49.251,3266.2
+1702920420000,49.243,49.259,49.176,49.176,3215.7
+1702920480000,49.176,49.272,49.163,49.182,2076.7
+1702920540000,49.182,49.252,49.156,49.198,3660.6
+1702920600000,49.198,49.37,49.198,49.262,9053.9
+1702920660000,49.272,49.41,49.272,49.342,6062.8
+1702920720000,49.336,49.572,49.257,49.411,22054.4
+1702920780000,49.413,49.459,49.168,49.172,6849.3
+1702920840000,49.168,49.337,49.153,49.271,5687.0
+1702920900000,49.28,49.483,49.262,49.331,10918.1
+1702920960000,49.331,49.388,49.287,49.287,3770.5
+1702921020000,49.292,49.33,49.175,49.181,6452.5
+1702921080000,49.189,49.28,49.179,49.239,1754.4
+1702921140000,49.239,49.242,49.094,49.129,5492.7
+1702921200000,49.125,49.235,49.123,49.179,5022.2
+1702921260000,49.177,49.213,49.05,49.052,4893.9
+1702921320000,49.052,49.144,49.023,49.123,6558.9
+1702921380000,49.122,49.274,49.103,49.184,4937.3
+1702921440000,49.193,49.331,49.171,49.26,2973.0
+1702921500000,49.266,49.334,49.106,49.193,9671.5
+1702921560000,49.192,49.318,49.163,49.261,8354.3
+1702921620000,49.266,49.299,49.114,49.242,9404.1
+1702921680000,49.242,49.257,49.053,49.056,4793.2
+1702921740000,49.058,49.078,48.89,48.91,13146.1
+1702921800000,48.91,49.122,48.889,49.121,5044.7
+1702921860000,49.118,49.332,49.107,49.304,7191.4
+1702921920000,49.305,49.424,49.2,49.226,8595.0
+1702921980000,49.224,49.253,49.088,49.088,6090.9
+1702922040000,49.086,49.127,49.03,49.031,4666.7
+1702922100000,49.035,49.093,48.819,48.834,15489.2
+1702922160000,48.837,48.977,48.829,48.922,8452.7
+1702922220000,48.928,48.944,48.776,48.796,8364.9
+1702922280000,48.801,48.914,48.66,48.892,19697.7
+1702922340000,48.892,48.896,48.605,48.748,25616.5
+1702922400000,48.751,48.849,48.631,48.715,12151.2
+1702922460000,48.722,48.729,48.09,48.508,91611.3
+1702922520000,48.508,48.651,48.411,48.6,17906.4
+1702922580000,48.605,48.668,48.477,48.591,9920.8
+1702922640000,48.591,48.647,48.498,48.562,8009.9
+1702922700000,48.565,48.615,48.448,48.577,11387.4
+1702922760000,48.578,48.602,48.532,48.575,6019.6
+1702922820000,48.577,48.657,48.559,48.616,4475.1
+1702922880000,48.615,48.626,48.325,48.441,11970.0
+1702922940000,48.448,48.566,48.402,48.562,5516.4
+1702923000000,48.559,48.57,48.376,48.475,6624.3
+1702923060000,48.476,48.662,48.403,48.611,14748.6
+1702923120000,48.616,48.667,48.435,48.435,13888.5
+1702923180000,48.435,48.502,48.336,48.49,9362.6
+1702923240000,48.494,48.494,48.371,48.433,3411.2
+1702923300000,48.434,48.565,48.393,48.496,5970.5
+1702923360000,48.494,48.655,48.471,48.564,5830.5
+1702923420000,48.57,48.581,48.467,48.521,3550.3
+1702923480000,48.521,48.562,48.355,48.377,12956.7
+1702923540000,48.37,48.432,48.338,48.381,7563.8
+1702923600000,48.382,48.516,48.382,48.482,4793.4
+1702923660000,48.479,48.499,48.446,48.467,2369.0
+1702923720000,48.466,48.53,48.437,48.504,5461.3
+1702923780000,48.505,48.528,48.429,48.499,14999.7
+1702923840000,48.499,48.52,48.387,48.426,9392.4
+1702923900000,48.425,48.56,48.415,48.473,7231.0
+1702923960000,48.473,48.51,48.447,48.485,2324.7
+1702924020000,48.485,48.516,48.449,48.516,2273.3
+1702924080000,48.508,48.514,48.452,48.468,2335.8
+1702924140000,48.468,48.544,48.458,48.54,3158.5
+1702924200000,48.541,48.621,48.508,48.592,4616.8
+1702924260000,48.592,48.627,48.562,48.586,3125.9
+1702924320000,48.587,48.66,48.566,48.64,2855.1
+1702924380000,48.644,48.738,48.606,48.609,8016.0
+1702924440000,48.609,48.698,48.583,48.646,4212.6
+1702924500000,48.645,48.705,48.642,48.644,2427.8
+1702924560000,48.645,48.951,48.634,48.847,10770.6
+1702924620000,48.847,49.007,48.79,48.937,20380.5
+1702924680000,48.94,49.113,48.913,49.017,12912.4
+1702924740000,49.019,49.108,48.962,49.012,7549.8
+1702924800000,49.012,49.06,48.998,49.026,4425.8
+1702924860000,49.022,49.186,48.961,48.977,20544.8
+1702924920000,48.979,49.029,48.961,49.015,5168.8
+1702924980000,49.013,49.086,48.98,49.086,3390.3
+1702925040000,49.082,49.082,48.967,48.978,3052.0
+1702925100000,48.977,49.042,48.903,48.909,3596.5
+1702925160000,48.914,48.985,48.9,48.928,2632.5
+1702925220000,48.93,48.931,48.801,48.819,4887.9
+1702925280000,48.82,48.878,48.8,48.804,3330.2
+1702925340000,48.805,48.873,48.757,48.804,3536.9
+1702925400000,48.804,48.976,48.767,48.976,4426.8
+1702925460000,48.975,49.022,48.925,49.022,3508.0
+1702925520000,49.017,49.052,48.96,49.04,3787.0
+1702925580000,49.034,49.103,49.034,49.063,4262.6
+1702925640000,49.064,49.09,48.913,48.941,5245.4
+1702925700000,48.938,49.047,48.93,48.991,4677.4
+1702925760000,48.992,49.019,48.949,48.99,2875.5
+1702925820000,48.992,49.09,48.984,49.086,3291.0
+1702925880000,49.085,49.314,49.065,49.229,16242.0
+1702925940000,49.241,49.426,49.124,49.39,18100.6
+1702926000000,49.39,49.515,49.308,49.389,18915.4
+1702926060000,49.392,49.42,49.218,49.239,6451.8
+1702926120000,49.237,49.298,49.176,49.185,7939.1
+1702926180000,49.188,49.188,49.119,49.122,5126.2
+1702926240000,49.123,49.178,49.101,49.175,5468.4
+1702926300000,49.178,49.25,49.167,49.248,2207.7
+1702926360000,49.248,49.328,49.219,49.26,3819.2
+1702926420000,49.261,49.302,49.222,49.231,3517.3
+1702926480000,49.232,49.505,49.231,49.473,9571.0
+1702926540000,49.473,49.49,49.248,49.291,15928.4
+1702926600000,49.296,49.357,49.064,49.131,6998.3
+1702926660000,49.13,49.34,49.13,49.29,5385.4
+1702926720000,49.296,49.366,49.226,49.325,4538.9
+1702926780000,49.325,49.414,49.216,49.245,4572.2
+1702926840000,49.239,49.386,49.238,49.342,9871.5
+1702926900000,49.341,49.462,49.341,49.444,4947.7
+1702926960000,49.437,49.444,49.239,49.257,5285.4
+1702927020000,49.259,49.296,49.144,49.244,5313.7
+1702927080000,49.238,49.287,49.112,49.164,4351.5
+1702927140000,49.165,49.266,49.164,49.241,2271.0
+1702927200000,49.242,49.332,49.223,49.279,3468.1
+1702927260000,49.285,49.294,49.107,49.155,2896.2
+1702927320000,49.162,49.206,49.102,49.104,4151.6
+1702927380000,49.106,49.226,49.106,49.169,3143.3
+1702927440000,49.17,49.173,49.089,49.147,3360.1
+1702927500000,49.148,49.183,49.038,49.183,9918.3
+1702927560000,49.18,49.241,49.158,49.228,3367.7
+1702927620000,49.222,49.26,49.114,49.131,3208.2
+1702927680000,49.133,49.212,49.081,49.096,2605.1
+1702927740000,49.097,49.214,49.089,49.134,4350.7
+1702927800000,49.135,49.165,49.037,49.074,3512.0
+1702927860000,49.072,49.197,49.066,49.155,3449.4
+1702927920000,49.152,49.162,49.027,49.028,3148.5
+1702927980000,49.028,49.141,49.027,49.107,2882.2
+1702928040000,49.109,49.119,49.034,49.081,1408.7
+1702928100000,49.081,49.209,49.053,49.205,3127.3
+1702928160000,49.206,49.23,49.112,49.171,2067.2
+1702928220000,49.171,49.231,49.171,49.179,3360.2
+1702928280000,49.18,49.223,49.104,49.112,1881.5
+1702928340000,49.113,49.285,49.113,49.253,3295.8
+1702928400000,49.254,49.337,49.145,49.145,5074.7
+1702928460000,49.145,49.214,49.009,49.088,6433.2
+1702928520000,49.081,49.137,48.951,49.039,6851.0
+1702928580000,49.04,49.099,48.98,49.099,2824.2
+1702928640000,49.098,49.124,49.048,49.087,1925.3
+1702928700000,49.087,49.116,49.015,49.039,3620.4
+1702928760000,49.042,49.052,48.828,48.901,10024.5
+1702928820000,48.902,48.996,48.841,48.926,6018.5
+1702928880000,48.926,48.97,48.87,48.965,3823.7
+1702928940000,48.971,49.02,48.935,48.975,1987.5
+1702929000000,48.986,49.008,48.881,49.008,4807.6
+1702929060000,49.006,49.023,48.952,48.984,1866.2
+1702929120000,48.994,49.03,48.914,48.917,2532.5
+1702929180000,48.915,48.977,48.88,48.925,3696.5
+1702929240000,48.926,48.951,48.88,48.929,3573.8
+1702929300000,48.927,48.969,48.786,48.827,6237.7
+1702929360000,48.824,48.87,48.751,48.767,4127.6
+1702929420000,48.765,48.922,48.751,48.922,4550.3
+1702929480000,48.922,48.997,48.914,48.986,3382.8
+1702929540000,48.987,48.999,48.918,48.951,2655.6
+1702929600000,48.951,49.145,48.95,49.144,7783.4
+1702929660000,49.141,49.259,49.141,49.253,8923.6
+1702929720000,49.253,49.284,49.113,49.126,6391.6
+1702929780000,49.13,49.182,49.0,49.005,3878.6
+1702929840000,49.005,49.025,48.911,48.912,5297.3
+1702929900000,48.913,48.93,48.721,48.725,13634.3
+1702929960000,48.725,48.767,48.591,48.681,20002.6
+1702930020000,48.68,48.783,48.579,48.648,9362.0
+1702930080000,48.643,48.682,48.507,48.583,10978.2
+1702930140000,48.583,48.724,48.571,48.579,8726.4
+1702930200000,48.586,48.692,48.576,48.692,4026.3
+1702930260000,48.689,48.742,48.619,48.642,3080.1
+1702930320000,48.639,48.68,48.589,48.589,2715.4
+1702930380000,48.589,48.643,48.586,48.628,2147.8
+1702930440000,48.632,48.669,48.583,48.637,3718.8
+1702930500000,48.633,48.658,48.566,48.599,3078.3
+1702930560000,48.599,48.605,48.414,48.538,14962.3
+1702930620000,48.539,48.609,48.442,48.45,4068.6
+1702930680000,48.448,48.534,48.388,48.405,7381.4
+1702930740000,48.407,48.542,48.398,48.502,3320.5
+1702930800000,48.503,48.569,48.375,48.566,4678.6
+1702930860000,48.565,48.565,48.426,48.509,3635.3
+1702930920000,48.514,48.616,48.473,48.615,5705.6
+1702930980000,48.604,48.604,48.431,48.454,3151.5
+1702931040000,48.454,48.538,48.427,48.47,3560.3
+1702931100000,48.47,48.551,48.398,48.463,8979.1
+1702931160000,48.464,48.564,48.464,48.525,4249.1
+1702931220000,48.524,48.605,48.497,48.604,3244.4
+1702931280000,48.604,48.757,48.602,48.702,7675.9
+1702931340000,48.702,48.736,48.641,48.653,4213.6
+1702931400000,48.651,48.713,48.566,48.664,5114.4
+1702931460000,48.664,48.804,48.664,48.763,4508.9
+1702931520000,48.76,48.76,48.648,48.757,3592.8
+1702931580000,48.756,48.902,48.707,48.877,8831.8
+1702931640000,48.877,49.088,48.832,49.045,14319.2
+1702931700000,49.039,49.36,49.038,49.22,32665.4
+1702931760000,49.221,49.264,49.118,49.211,8622.1
+1702931820000,49.211,49.243,49.101,49.152,8034.0
+1702931880000,49.153,49.198,49.121,49.13,5715.1
+1702931940000,49.127,49.321,49.03,49.031,25473.5
+1702932000000,49.031,49.152,48.965,49.008,5211.2
+1702932060000,49.009,49.137,49.009,49.066,2806.3
+1702932120000,49.066,49.294,49.036,49.256,7348.0
+1702932180000,49.258,49.398,49.22,49.295,19243.2
+1702932240000,49.295,49.299,49.194,49.252,4575.0
+1702932300000,49.251,49.352,49.233,49.35,5398.2
+1702932360000,49.351,49.487,49.301,49.382,9600.1
+1702932420000,49.376,49.387,49.253,49.312,5337.1
+1702932480000,49.312,49.448,49.257,49.414,8052.0
+1702932540000,49.407,49.41,49.328,49.345,5789.4
+1702932600000,49.346,49.443,49.346,49.441,7170.4
+1702932660000,49.441,49.652,49.42,49.631,14337.6
+1702932720000,49.626,49.633,49.435,49.517,6478.6
+1702932780000,49.523,49.623,49.475,49.475,5464.0
+1702932840000,49.476,49.614,49.384,49.555,8580.9
+1702932900000,49.553,49.627,49.545,49.58,6963.5
+1702932960000,49.581,49.725,49.553,49.596,10979.8
+1702933020000,49.605,49.663,49.532,49.568,7868.8
+1702933080000,49.562,49.593,49.46,49.57,8746.7
+1702933140000,49.571,49.586,49.472,49.547,4691.0
+1702933200000,49.547,49.926,49.537,49.911,16422.8
+1702933260000,49.908,49.908,49.662,49.812,7511.2
+1702933320000,49.811,49.848,49.705,49.835,6851.8
+1702933380000,49.846,49.917,49.757,49.858,8662.9
+1702933440000,49.854,49.938,49.818,49.86,12805.0
+1702933500000,49.861,50.0,49.861,49.969,17500.2
+1702933560000,49.968,50.1,49.939,50.035,23124.2
+1702933620000,50.032,50.175,49.98,49.991,24149.3
+1702933680000,50.0,50.199,49.957,50.168,15875.8
+1702933740000,50.167,50.513,50.165,50.264,37229.9
+1702933800000,50.259,50.55,50.232,50.28,23271.5
+1702933860000,50.284,50.436,50.25,50.331,18796.6
+1702933920000,50.331,50.474,50.33,50.432,13294.0
+1702933980000,50.422,50.607,50.4,50.5,16020.3
+1702934040000,50.504,50.8,50.491,50.754,23048.8
+1702934100000,50.758,50.888,50.697,50.705,16251.3
+1702934160000,50.705,50.725,50.442,50.725,21951.6
+1702934220000,50.725,50.9,50.699,50.895,13078.2
+1702934280000,50.887,51.06,50.821,50.95,26603.2
+1702934340000,50.947,50.951,50.742,50.773,9481.2
+1702934400000,50.782,50.855,50.53,50.605,28331.0
+1702934460000,50.603,50.919,50.603,50.759,10588.2
+1702934520000,50.761,50.863,50.602,50.753,12761.8
+1702934580000,50.751,50.792,50.699,50.72,6657.2
+1702934640000,50.725,50.775,50.607,50.612,6998.0
+1702934700000,50.623,50.722,50.544,50.653,10380.5
+1702934760000,50.65,50.65,50.328,50.42,14665.8
+1702934820000,50.427,50.688,50.427,50.631,7347.1
+1702934880000,50.635,50.696,50.474,50.609,9640.4
+1702934940000,50.621,50.731,50.542,50.703,8478.4
+1702935000000,50.704,50.764,50.674,50.739,5975.1
+1702935060000,50.739,50.747,50.451,50.456,8197.0
+1702935120000,50.457,50.528,50.362,50.462,13692.9
+1702935180000,50.469,50.478,50.356,50.379,5553.2
+1702935240000,50.388,50.599,50.355,50.597,13798.8
+1702935300000,50.597,50.599,50.468,50.49,5805.9
+1702935360000,50.486,50.6,50.432,50.504,4742.3
+1702935420000,50.506,50.51,50.397,50.473,3653.2
+1702935480000,50.474,50.563,50.458,50.547,2562.1
+1702935540000,50.545,50.596,50.492,50.591,3172.4
+1702935600000,50.589,50.612,50.41,50.512,5002.9
+1702935660000,50.519,50.542,50.451,50.486,4763.8
+1702935720000,50.477,50.542,50.458,50.529,4276.4
+1702935780000,50.535,50.555,50.49,50.503,2808.2
+1702935840000,50.503,50.507,50.437,50.437,8960.9
+1702935900000,50.437,50.586,50.434,50.572,4043.5
+1702935960000,50.572,50.849,50.567,50.792,14248.0
+1702936020000,50.791,50.888,50.683,50.81,9884.7
+1702936080000,50.81,50.849,50.705,50.807,9102.5
+1702936140000,50.808,50.822,50.585,50.611,9106.7
+1702936200000,50.612,50.647,50.468,50.476,9727.9
+1702936260000,50.481,50.55,50.362,50.416,14303.9
+1702936320000,50.412,50.412,50.299,50.304,7446.2
+1702936380000,50.305,50.4,50.276,50.379,7040.7
+1702936440000,50.382,50.452,50.296,50.34,10501.4
+1702936500000,50.34,50.462,50.34,50.408,3247.0
+1702936560000,50.409,50.462,50.328,50.462,4668.8
+1702936620000,50.462,50.471,50.37,50.37,4183.4
+1702936680000,50.371,50.41,50.303,50.35,6075.1
+1702936740000,50.354,50.436,50.344,50.357,2849.8
+1702936800000,50.363,50.502,50.229,50.265,11458.7
+1702936860000,50.269,50.32,50.1,50.108,14415.4
+1702936920000,50.107,50.156,49.972,50.142,25576.4
+1702936980000,50.139,50.181,50.033,50.059,8711.7
+1702937040000,50.063,50.091,49.95,50.085,8889.4
+1702937100000,50.091,50.148,50.001,50.031,7115.1
+1702937160000,50.031,50.179,49.986,50.171,7436.1
+1702937220000,50.176,50.186,49.999,50.014,13498.8
+1702937280000,50.017,50.083,50.005,50.017,4807.1
+1702937340000,50.017,50.042,49.92,50.011,11483.9
+1702937400000,50.008,50.111,49.973,50.067,6711.0
+1702937460000,50.067,50.363,49.99,50.253,20372.0
+1702937520000,50.255,50.341,50.081,50.192,10956.9
+1702937580000,50.192,50.439,50.183,50.364,21461.1
+1702937640000,50.363,50.546,50.322,50.487,12915.2
+1702937700000,50.488,50.531,50.272,50.326,8137.5
+1702937760000,50.321,50.46,50.246,50.42,9244.5
+1702937820000,50.421,50.5,50.341,50.451,5145.1
+1702937880000,50.451,50.452,50.337,50.368,3461.9
+1702937940000,50.366,50.388,50.26,50.366,10556.5
+1702938000000,50.366,50.425,50.326,50.396,4580.6
+1702938060000,50.396,50.502,50.396,50.475,4121.7
+1702938120000,50.473,50.487,50.382,50.394,3757.9
+1702938180000,50.393,50.49,50.355,50.462,6010.9
+1702938240000,50.463,50.464,50.277,50.421,8979.7
+1702938300000,50.423,50.461,50.367,50.414,4509.5
+1702938360000,50.422,50.462,50.369,50.459,4002.5
+1702938420000,50.462,50.511,50.441,50.455,4457.6
+1702938480000,50.451,50.497,50.407,50.472,4925.2
+1702938540000,50.472,50.492,50.401,50.492,7574.0
+1702938600000,50.49,50.522,50.205,50.282,12491.3
+1702938660000,50.278,50.279,50.08,50.179,9619.5
+1702938720000,50.184,50.212,50.153,50.197,4580.4
+1702938780000,50.196,50.217,50.158,50.195,4773.4
+1702938840000,50.195,50.215,50.142,50.172,3747.0
+1702938900000,50.173,50.227,50.171,50.226,3615.8
+1702938960000,50.227,50.357,50.227,50.282,4694.1
+1702939020000,50.283,50.324,50.24,50.252,4164.7
+1702939080000,50.251,50.333,50.247,50.288,2363.5
+1702939140000,50.289,50.312,50.248,50.312,1947.3
+1702939200000,50.313,50.36,50.289,50.36,2326.4
+1702939260000,50.361,50.378,50.341,50.377,2291.6
+1702939320000,50.377,50.378,50.347,50.354,1652.2
+1702939380000,50.356,50.359,50.325,50.344,1903.5
+1702939440000,50.345,50.35,50.308,50.321,2242.5
+1702939500000,50.322,50.328,50.297,50.301,1598.4
+1702939560000,50.301,50.311,50.257,50.3,3066.0
+1702939620000,50.301,50.322,50.246,50.263,3674.6
+1702939680000,50.263,50.273,50.245,50.252,819.0
+1702939740000,50.251,50.264,50.24,50.263,1759.6
+1702939800000,50.262,50.324,50.262,50.302,1932.9
+1702939860000,50.303,50.432,50.303,50.43,2437.9
+1702939920000,50.429,50.751,50.419,50.749,13659.4
+1702939980000,50.748,50.77,50.649,50.673,9002.3
+1702940040000,50.674,50.713,50.65,50.661,5383.3
+1702940100000,50.66,50.685,50.432,50.432,5940.4
+1702940160000,50.432,50.433,50.31,50.416,8814.8
+1702940220000,50.414,50.427,50.306,50.354,4818.9
+1702940280000,50.354,50.387,50.348,50.377,1024.4
+1702940340000,50.377,50.454,50.328,50.449,3140.2
+1702940400000,50.449,50.646,50.432,50.541,6866.9
+1702940460000,50.542,50.719,50.538,50.7,3661.1
+1702940520000,50.705,50.985,50.694,50.974,9166.9
+1702940580000,50.971,50.977,50.714,50.74,8357.6
+1702940640000,50.74,50.815,50.556,50.572,8513.9
+1702940700000,50.571,50.835,50.569,50.687,10233.2
+1702940760000,50.686,50.743,50.672,50.675,3837.8
+1702940820000,50.671,50.687,50.624,50.671,3903.0
+1702940880000,50.669,50.854,50.653,50.781,6680.3
+1702940940000,50.78,50.804,50.53,50.726,8976.7
+1702941000000,50.725,50.725,50.525,50.564,6509.5
+1702941060000,50.571,50.704,50.525,50.528,5250.0
+1702941120000,50.528,50.696,50.528,50.612,5429.4
+1702941180000,50.616,50.701,50.609,50.701,3728.0
+1702941240000,50.698,50.878,50.676,50.792,7691.8
+1702941300000,50.8,50.841,50.603,50.643,8567.5
+1702941360000,50.639,50.702,50.501,50.509,4377.1
+1702941420000,50.512,50.659,50.429,50.501,12081.6
+1702941480000,50.502,50.578,50.381,50.383,12178.4
+1702941540000,50.386,50.536,50.361,50.525,8125.3
+1702941600000,50.526,50.715,50.425,50.425,8411.3
+1702941660000,50.425,50.465,50.306,50.399,8796.3
+1702941720000,50.397,50.435,50.3,50.322,12236.9
+1702941780000,50.324,50.429,50.273,50.427,9741.2
+1702941840000,50.423,50.423,50.264,50.311,5445.8
+1702941900000,50.309,50.411,50.259,50.341,8964.0
+1702941960000,50.345,50.356,50.272,50.341,2937.4
+1702942020000,50.341,50.343,50.234,50.234,3905.3
+1702942080000,50.24,50.3,50.2,50.281,6776.3
+1702942140000,50.282,50.361,50.25,50.252,4431.2
+1702942200000,50.26,50.352,50.14,50.154,7619.2
+1702942260000,50.154,50.296,50.11,50.127,6828.2
+1702942320000,50.123,50.295,50.121,50.236,6052.0
+1702942380000,50.227,50.358,50.224,50.305,7010.3
+1702942440000,50.302,50.375,50.298,50.35,5633.4
+1702942500000,50.351,50.495,50.339,50.469,9039.9
+1702942560000,50.47,50.486,50.4,50.485,3544.7
+1702942620000,50.485,50.583,50.439,50.526,14848.3
+1702942680000,50.527,50.547,50.387,50.435,11842.9
+1702942740000,50.438,50.456,50.375,50.404,4312.9
+1702942800000,50.404,50.467,50.368,50.456,4568.7
+1702942860000,50.463,50.564,50.401,50.535,4218.1
+1702942920000,50.534,50.61,50.534,50.572,3420.7
+1702942980000,50.572,50.692,50.561,50.645,4955.9
+1702943040000,50.645,50.674,50.591,50.628,3825.8
+1702943100000,50.627,50.685,50.602,50.651,5047.6
+1702943160000,50.652,50.688,50.601,50.643,7785.3
+1702943220000,50.643,50.661,50.489,50.559,7562.0
+1702943280000,50.559,50.639,50.436,50.637,4174.5
+1702943340000,50.638,50.638,50.492,50.492,4089.5
+1702943400000,50.498,50.561,50.476,50.488,3248.6
+1702943460000,50.488,50.67,50.481,50.67,7047.1
+1702943520000,50.669,50.775,50.653,50.736,15938.1
+1702943580000,50.729,50.908,50.709,50.877,6882.3
+1702943640000,50.877,50.888,50.795,50.885,7668.4
+1702943700000,50.884,51.055,50.852,51.027,11352.1
+1702943760000,51.03,51.046,50.708,51.005,13974.1
+1702943820000,51.005,51.023,50.94,51.011,8660.1
+1702943880000,51.011,51.043,50.972,51.029,4498.6
+1702943940000,51.029,51.231,50.981,51.133,16274.9
+1702944000000,51.135,51.244,50.862,50.911,16815.6
+1702944060000,50.911,51.085,50.738,51.064,18006.0
+1702944120000,51.064,51.079,50.785,50.831,11389.5
+1702944180000,50.831,50.946,50.712,50.875,10758.1
+1702944240000,50.873,50.889,50.655,50.69,8696.7
+1702944300000,50.695,50.747,50.531,50.55,7904.7
+1702944360000,50.55,50.742,50.55,50.686,10736.8
+1702944420000,50.688,50.764,50.52,50.764,15986.5
+1702944480000,50.766,50.889,50.625,50.865,9850.9
+1702944540000,50.869,50.874,50.665,50.758,10806.9
+1702944600000,50.755,50.925,50.673,50.685,13045.0
+1702944660000,50.691,50.74,50.525,50.536,10828.2
+1702944720000,50.537,50.682,50.51,50.562,6706.2
+1702944780000,50.569,50.573,50.362,50.434,13842.9
+1702944840000,50.43,50.523,50.412,50.523,5550.1
+1702944900000,50.524,50.811,50.506,50.778,13278.6
+1702944960000,50.775,50.85,50.721,50.816,8415.1
+1702945020000,50.816,50.816,50.688,50.688,6187.8
+1702945080000,50.688,50.734,50.311,50.358,20591.1
+1702945140000,50.359,50.504,50.265,50.277,11415.7
+1702945200000,50.272,50.418,50.238,50.251,16666.0
+1702945260000,50.251,50.367,50.075,50.14,22054.4
+1702945320000,50.137,50.321,49.976,50.321,26246.0
+1702945380000,50.32,50.377,50.146,50.353,15715.7
+1702945440000,50.353,50.388,50.24,50.281,7289.8
+1702945500000,50.274,50.388,50.236,50.383,10970.3
+1702945560000,50.383,50.702,50.378,50.569,23537.8
+1702945620000,50.559,50.741,50.48,50.7,15924.4
+1702945680000,50.695,50.788,50.621,50.746,16581.0
+1702945740000,50.738,50.748,50.507,50.6,12020.4
+1702945800000,50.599,50.733,50.499,50.506,11258.0
+1702945860000,50.502,50.535,50.362,50.382,11369.8
+1702945920000,50.387,50.464,50.313,50.37,9181.3
+1702945980000,50.37,50.377,50.306,50.354,5953.3
+1702946040000,50.346,50.634,50.329,50.634,13538.9
+1702946100000,50.635,50.786,50.608,50.744,10002.3
+1702946160000,50.734,50.881,50.714,50.869,15306.8
+1702946220000,50.864,51.022,50.737,50.954,19363.0
+1702946280000,50.953,51.082,50.837,50.94,19329.9
+1702946340000,50.935,50.97,50.77,50.786,10288.0
+1702946400000,50.785,50.834,50.681,50.749,9931.7
+1702946460000,50.745,51.05,50.739,51.034,11065.1
+1702946520000,51.034,51.17,50.912,51.086,21317.3
+1702946580000,51.088,51.142,50.974,51.017,8133.7
+1702946640000,51.019,51.353,50.946,51.261,32734.6
+1702946700000,51.266,51.845,51.263,51.794,63006.1
+1702946760000,51.791,51.864,51.482,51.486,29503.7
+1702946820000,51.482,51.489,51.181,51.34,26638.0
+1702946880000,51.345,51.352,51.003,51.199,24986.6
+1702946940000,51.192,51.208,50.869,50.938,18547.4
+1702947000000,50.938,51.15,50.809,51.124,25489.3
+1702947060000,51.119,51.166,50.81,50.925,15863.7
+1702947120000,50.924,51.075,50.914,51.022,9317.8
+1702947180000,51.018,51.098,50.99,51.057,5250.9
+1702947240000,51.061,51.166,51.024,51.075,7924.4
+1702947300000,51.074,51.11,50.956,50.956,7660.6
+1702947360000,50.957,51.165,50.939,51.155,10624.0
+1702947420000,51.143,51.272,51.123,51.242,8249.0
+1702947480000,51.242,51.344,51.194,51.225,10354.4
+1702947540000,51.226,51.277,51.15,51.245,9147.2
+1702947600000,51.244,51.311,51.221,51.286,6034.8
+1702947660000,51.281,51.308,51.02,51.033,13206.8
+1702947720000,51.026,51.065,50.666,50.696,23913.0
+1702947780000,50.697,50.876,50.655,50.691,24743.7
+1702947840000,50.68,50.767,50.569,50.632,13715.2
+1702947900000,50.636,50.833,50.559,50.812,10502.5
+1702947960000,50.806,50.839,50.618,50.633,10204.5
+1702948020000,50.639,50.694,50.555,50.612,8588.4
+1702948080000,50.613,50.696,50.586,50.69,5322.0
+1702948140000,50.689,50.689,50.58,50.675,5748.6
+1702948200000,50.676,50.698,50.567,50.694,5398.6
+1702948260000,50.694,50.903,50.649,50.813,7456.0
+1702948320000,50.819,50.936,50.779,50.815,7374.5
+1702948380000,50.81,51.122,50.809,51.028,15213.9
+1702948440000,51.026,51.161,50.985,51.161,8655.1
+1702948500000,51.16,51.192,51.015,51.115,11199.3
+1702948560000,51.121,51.477,51.064,51.472,31302.3
+1702948620000,51.469,51.653,51.411,51.545,31966.5
+1702948680000,51.554,51.799,51.512,51.512,24596.8
+1702948740000,51.522,51.562,51.354,51.474,23089.0
+1702948800000,51.474,51.7,51.422,51.455,13768.4
+1702948860000,51.454,51.65,51.454,51.629,11391.3
+1702948920000,51.628,51.893,51.585,51.839,21895.2
+1702948980000,51.84,52.024,51.602,51.77,45207.5
+1702949040000,51.772,51.799,51.695,51.787,13671.3
+1702949100000,51.788,52.098,51.692,51.918,32094.4
+1702949160000,51.921,51.925,51.75,51.897,11756.1
+1702949220000,51.892,52.096,51.856,52.006,16293.8
+1702949280000,52.004,52.2,51.944,52.14,27713.6
+1702949340000,52.141,52.443,52.026,52.43,49519.0
+1702949400000,52.428,52.56,52.072,52.1,51454.3
+1702949460000,52.104,52.189,52.053,52.105,14511.9
+1702949520000,52.107,52.13,51.924,52.006,21456.5
+1702949580000,52.007,52.11,51.956,52.03,13404.0
+1702949640000,52.031,52.071,52.0,52.037,7661.2
+1702949700000,52.036,52.22,52.0,52.179,9735.5
+1702949760000,52.179,52.191,52.043,52.137,8226.1
+1702949820000,52.138,52.148,52.02,52.041,8678.0
+1702949880000,52.041,52.079,52.003,52.02,8520.4
+1702949940000,52.029,52.378,52.01,52.23,18551.7
+1702950000000,52.226,52.341,52.208,52.254,18495.4
+1702950060000,52.254,52.564,52.23,52.514,36598.8
+1702950120000,52.514,52.88,52.447,52.822,49523.4
+1702950180000,52.827,53.21,52.672,53.125,79227.2
+1702950240000,53.125,53.161,52.945,53.064,31729.0
+1702950300000,53.062,53.155,53.001,53.125,18284.5
+1702950360000,53.125,53.364,53.118,53.168,27027.8
+1702950420000,53.172,53.239,52.906,52.906,29874.7
+1702950480000,52.907,53.181,52.745,53.181,24249.8
+1702950540000,53.18,53.739,53.165,53.589,60996.9
+1702950600000,53.588,53.933,53.575,53.92,56120.0
+1702950660000,53.915,53.954,53.613,53.727,45640.1
+1702950720000,53.728,53.731,53.397,53.575,34984.3
+1702950780000,53.571,54.419,53.5,53.651,133870.5
+1702950840000,53.652,54.1,53.652,54.054,75532.6
+1702950900000,54.061,54.284,53.877,54.048,61360.6
+1702950960000,54.036,54.3,54.0,54.116,41199.8
+1702951020000,54.123,54.3,53.956,54.022,32024.2
+1702951080000,54.02,54.03,53.869,53.998,25093.8
+1702951140000,53.992,54.085,53.9,54.078,32883.5
+1702951200000,54.078,54.204,53.855,54.023,48798.0
+1702951260000,54.023,54.5,54.001,54.22,52098.6
+1702951320000,54.227,54.852,53.823,54.704,215119.0
+1702951380000,54.709,54.788,54.172,54.589,111153.4
+1702951440000,54.589,54.816,54.282,54.417,77551.9
+1702951500000,54.406,54.725,54.15,54.497,79212.9
+1702951560000,54.501,54.528,54.179,54.371,30432.4
+1702951620000,54.362,54.37,54.027,54.104,24728.2
+1702951680000,54.103,54.113,53.901,53.996,26200.6
+1702951740000,53.996,54.069,53.72,53.813,38851.3
+1702951800000,53.831,54.094,53.827,53.892,20468.8
+1702951860000,53.896,53.934,53.665,53.698,15973.6
+1702951920000,53.699,53.932,53.698,53.866,11822.7
+1702951980000,53.872,53.899,53.827,53.832,6662.8
+1702952040000,53.837,53.964,53.7,53.717,15245.2
+1702952100000,53.717,53.746,53.49,53.508,42849.1
+1702952160000,53.514,53.541,53.001,53.083,63880.8
+1702952220000,53.081,53.296,53.001,53.231,24841.3
+1702952280000,53.225,53.401,53.2,53.317,19723.0
+1702952340000,53.313,53.412,53.281,53.305,18584.9
+1702952400000,53.31,53.34,53.104,53.123,26498.7
+1702952460000,53.126,53.26,52.915,53.119,44012.9
+1702952520000,53.12,53.128,52.734,52.904,56051.3
+1702952580000,52.901,52.965,52.689,52.731,34987.6
+1702952640000,52.73,52.768,52.609,52.68,19270.3
+1702952700000,52.681,52.91,52.681,52.826,19707.4
+1702952760000,52.826,52.826,52.606,52.657,7384.1
+1702952820000,52.66,52.984,52.623,52.948,20923.1
+1702952880000,52.95,52.968,52.686,52.75,8763.7
+1702952940000,52.765,52.774,52.663,52.73,7296.6
+1702953000000,52.729,52.893,52.7,52.868,10990.9
+1702953060000,52.868,52.989,52.83,52.974,15718.5
+1702953120000,52.975,53.085,52.928,53.08,9995.8
+1702953180000,53.079,53.079,52.911,52.925,12564.0
+1702953240000,52.928,52.93,52.703,52.788,8522.5
+1702953300000,52.789,52.905,52.769,52.874,4815.7
+1702953360000,52.87,53.035,52.87,53.0,7337.1
+1702953420000,53.001,53.073,52.99,53.006,6174.7
+1702953480000,53.006,53.04,52.967,53.007,5954.0
+1702953540000,53.006,53.2,52.972,53.181,9437.5
+1702953600000,53.183,53.338,53.139,53.311,12571.0
+1702953660000,53.31,53.378,53.215,53.283,13327.8
+1702953720000,53.289,53.344,53.14,53.142,8437.3
+1702953780000,53.143,53.194,53.117,53.177,4546.9
+1702953840000,53.177,53.216,53.088,53.173,7073.9
+1702953900000,53.175,53.195,53.062,53.079,6820.0
+1702953960000,53.078,53.337,53.076,53.33,4560.7
+1702954020000,53.33,53.39,53.134,53.251,12452.4
+1702954080000,53.252,53.293,53.12,53.142,6187.1
+1702954140000,53.143,53.271,53.074,53.237,13326.4
+1702954200000,53.235,53.262,53.115,53.181,3785.7
+1702954260000,53.181,53.197,53.043,53.157,4697.9
+1702954320000,53.158,53.176,53.031,53.057,7945.2
+1702954380000,53.057,53.073,52.9,52.914,11345.7
+1702954440000,52.915,52.946,52.827,52.905,8534.1
+1702954500000,52.905,52.985,52.882,52.985,5275.5
+1702954560000,52.988,53.213,52.979,53.111,7539.9
+1702954620000,53.111,53.17,52.951,53.04,4653.0
+1702954680000,53.041,53.177,53.011,53.072,6360.8
+1702954740000,53.071,53.26,53.071,53.156,6524.0
+1702954800000,53.155,53.26,53.072,53.225,5211.9
+1702954860000,53.225,53.28,53.144,53.144,8238.7
+1702954920000,53.143,53.183,53.109,53.136,4962.5
+1702954980000,53.134,53.139,52.885,52.897,8969.2
+1702955040000,52.898,52.952,52.801,52.823,11943.4
+1702955100000,52.823,52.991,52.8,52.991,7504.2
+1702955160000,52.988,53.414,52.984,53.333,18365.4
+1702955220000,53.333,53.716,53.254,53.432,35236.3
+1702955280000,53.43,53.467,53.298,53.447,10037.0
+1702955340000,53.441,53.457,53.267,53.271,8228.6
+1702955400000,53.272,53.393,53.212,53.241,9096.6
+1702955460000,53.243,53.312,53.227,53.248,3657.8
+1702955520000,53.25,53.476,53.225,53.435,11598.2
+1702955580000,53.432,53.743,53.427,53.703,15544.8
+1702955640000,53.706,53.83,53.506,53.714,19301.3
+1702955700000,53.713,53.739,53.555,53.707,11085.2
+1702955760000,53.706,53.892,53.661,53.856,12630.8
+1702955820000,53.849,53.857,53.635,53.802,11267.2
+1702955880000,53.806,53.907,53.691,53.8,14017.6
+1702955940000,53.803,53.82,53.629,53.656,5537.6
+1702956000000,53.656,53.701,53.5,53.696,9165.2
+1702956060000,53.692,53.988,53.671,53.773,15387.4
+1702956120000,53.776,53.988,53.761,53.958,19639.2
+1702956180000,53.955,54.05,53.829,53.964,16413.0
+1702956240000,53.964,53.981,53.808,53.865,6395.4
+1702956300000,53.864,53.908,53.71,53.712,8987.0
+1702956360000,53.711,53.832,53.537,53.782,14001.6
+1702956420000,53.782,53.838,53.63,53.718,11325.8
+1702956480000,53.721,53.754,53.572,53.613,6214.1
+1702956540000,53.615,53.656,53.508,53.555,6152.6
+1702956600000,53.556,53.637,53.507,53.538,4765.8
+1702956660000,53.538,53.608,53.514,53.539,5990.3
+1702956720000,53.539,53.558,53.3,53.394,13282.3
+1702956780000,53.4,53.507,53.349,53.425,11060.8
+1702956840000,53.425,53.518,53.357,53.418,6445.6
+1702956900000,53.418,53.439,53.34,53.402,3348.7
+1702956960000,53.404,53.468,53.34,53.426,7864.7
+1702957020000,53.426,53.608,53.423,53.461,9033.6
+1702957080000,53.461,53.472,53.311,53.346,5272.8
+1702957140000,53.347,53.392,53.248,53.27,5758.3
+1702957200000,53.277,53.545,53.237,53.536,4973.7
+1702957260000,53.535,53.579,53.413,53.578,5901.8
+1702957320000,53.579,53.622,53.55,53.575,5095.5
+1702957380000,53.577,53.641,53.532,53.532,4971.1
+1702957440000,53.529,53.648,53.526,53.576,7640.6
+1702957500000,53.581,53.591,53.41,53.418,4665.3
+1702957560000,53.419,53.501,53.319,53.496,7200.0
+1702957620000,53.5,53.529,53.291,53.3,8232.0
+1702957680000,53.307,53.497,53.306,53.403,5557.6
+1702957740000,53.404,53.44,53.211,53.216,8299.4
+1702957800000,53.22,53.318,53.146,53.212,10004.3
+1702957860000,53.21,53.23,53.125,53.183,5907.8
+1702957920000,53.183,53.36,53.125,53.329,5524.9
+1702957980000,53.327,53.459,53.234,53.279,7498.5
+1702958040000,53.286,53.327,53.138,53.183,6441.5
+1702958100000,53.196,53.254,53.114,53.161,6574.4
+1702958160000,53.161,53.181,53.0,53.067,20145.0
+1702958220000,53.064,53.104,52.87,52.983,14421.5
+1702958280000,52.979,53.141,52.921,52.951,9421.0
+1702958340000,52.949,52.979,52.782,52.879,12148.9
+1702958400000,52.88,53.083,52.875,53.0,11595.2
+1702958460000,53.0,53.036,52.916,53.036,4434.6
+1702958520000,53.037,53.296,52.993,53.238,15485.7
+1702958580000,53.242,53.314,53.085,53.25,15563.7
+1702958640000,53.262,53.263,53.094,53.109,7168.9
+1702958700000,53.109,53.132,53.026,53.053,8671.8
+1702958760000,53.052,53.114,53.026,53.034,6162.4
+1702958820000,53.036,53.115,53.036,53.054,4530.7
+1702958880000,53.055,53.075,52.92,52.969,4863.4
+1702958940000,52.972,53.049,52.918,52.929,5366.0
+1702959000000,52.928,53.06,52.835,53.051,12151.7
+1702959060000,53.052,53.057,52.914,53.0,3000.2
+1702959120000,53.001,53.014,52.918,53.014,5117.2
+1702959180000,53.01,53.02,52.906,52.984,4319.7
+1702959240000,52.986,53.003,52.904,52.924,5088.3
+1702959300000,52.925,53.01,52.888,52.899,8388.3
+1702959360000,52.9,53.014,52.835,53.012,6407.9
+1702959420000,53.014,53.078,52.957,53.058,7623.7
+1702959480000,53.062,53.086,52.875,52.889,7194.5
+1702959540000,52.889,52.894,52.662,52.751,11210.2
+1702959600000,52.75,52.923,52.712,52.923,11178.3
+1702959660000,52.923,53.057,52.923,53.036,4538.3
+1702959720000,53.038,53.06,52.912,52.972,4670.3
+1702959780000,52.97,53.038,52.85,52.851,6719.3
+1702959840000,52.85,52.999,52.809,52.809,6105.9
+1702959900000,52.816,52.929,52.752,52.909,11074.9
+1702959960000,52.912,52.929,52.837,52.851,6076.6
+1702960020000,52.85,52.905,52.782,52.854,5156.7
+1702960080000,52.861,53.067,52.852,53.003,5470.9
+1702960140000,53.004,53.004,52.843,52.918,5244.4
+1702960200000,52.917,52.974,52.843,52.882,5558.6
+1702960260000,52.884,52.903,52.731,52.739,9123.3
+1702960320000,52.741,53.084,52.626,53.024,22938.2
+1702960380000,53.023,53.132,52.897,52.941,16884.6
+1702960440000,52.938,53.002,52.765,52.771,9792.3
+1702960500000,52.776,52.936,52.71,52.912,17092.4
+1702960560000,52.926,52.981,52.707,52.769,11654.8
+1702960620000,52.771,52.902,52.714,52.902,9374.3
+1702960680000,52.902,53.04,52.874,52.948,7234.9
+1702960740000,52.939,52.982,52.788,52.829,7790.7
+1702960800000,52.826,52.944,52.807,52.944,6927.4
+1702960860000,52.945,53.03,52.893,53.015,8159.0
+1702960920000,53.017,53.018,52.9,52.917,5870.9
+1702960980000,52.917,52.93,52.814,52.893,7365.4
+1702961040000,52.904,53.022,52.85,53.022,7394.8
+1702961100000,53.019,53.312,53.009,53.274,16832.9
+1702961160000,53.273,53.331,53.096,53.187,24780.7
+1702961220000,53.193,53.314,53.165,53.309,6956.2
+1702961280000,53.303,53.406,53.25,53.384,12001.3
+1702961340000,53.384,53.417,53.297,53.381,11733.8
+1702961400000,53.382,53.534,53.325,53.452,19405.4
+1702961460000,53.449,53.531,53.439,53.508,8405.6
+1702961520000,53.514,53.838,53.479,53.778,23554.2
+1702961580000,53.778,53.812,53.509,53.566,9811.3
+1702961640000,53.558,53.588,53.45,53.556,6825.0
+1702961700000,53.55,53.629,53.497,53.592,5906.4
+1702961760000,53.602,53.672,53.517,53.584,4102.7
+1702961820000,53.59,53.595,53.515,53.521,4351.4
+1702961880000,53.526,53.625,53.427,53.622,8878.0
+1702961940000,53.621,53.684,53.568,53.654,7475.4
+1702962000000,53.659,53.774,53.607,53.763,7256.7
+1702962060000,53.757,53.797,53.551,53.56,9281.0
+1702962120000,53.55,53.638,53.425,53.51,7506.1
+1702962180000,53.51,53.559,53.358,53.462,6596.8
+1702962240000,53.46,53.583,53.435,53.58,6905.4
+1702962300000,53.584,53.586,53.413,53.557,5448.2
+1702962360000,53.562,53.688,53.506,53.514,7012.0
+1702962420000,53.515,53.562,53.507,53.537,4751.3
+1702962480000,53.536,53.557,53.439,53.522,6165.5
+1702962540000,53.535,53.582,53.44,53.495,5323.0
+1702962600000,53.497,53.602,53.451,53.564,4190.5
+1702962660000,53.571,53.673,53.562,53.629,5384.5
+1702962720000,53.63,53.638,53.475,53.491,6479.1
+1702962780000,53.49,53.494,53.37,53.456,6954.6
+1702962840000,53.454,53.602,53.431,53.59,5487.8
+1702962900000,53.586,54.0,53.56,53.992,34273.2
+1702962960000,53.985,54.0,53.701,53.862,33992.6
+1702963020000,53.866,53.871,53.612,53.612,11609.1
+1702963080000,53.613,53.626,53.468,53.495,11582.6
+1702963140000,53.494,53.525,53.401,53.479,8472.0
+1702963200000,53.48,53.592,53.435,53.49,5550.6
+1702963260000,53.49,53.595,53.49,53.524,6065.8
+1702963320000,53.524,53.606,53.512,53.606,4045.0
+1702963380000,53.606,53.766,53.588,53.735,7082.2
+1702963440000,53.731,53.822,53.58,53.764,8347.7
+1702963500000,53.765,53.871,53.663,53.733,8656.1
+1702963560000,53.734,53.821,53.647,53.81,7096.8
+1702963620000,53.811,53.812,53.714,53.73,4271.2
+1702963680000,53.729,53.85,53.701,53.701,7672.7
+1702963740000,53.702,53.814,53.702,53.761,4688.1
+1702963800000,53.755,53.805,53.723,53.788,3364.1
+1702963860000,53.788,53.845,53.755,53.79,4347.4
+1702963920000,53.789,53.897,53.761,53.853,5784.8
+1702963980000,53.854,53.886,53.814,53.83,3139.5
+1702964040000,53.83,53.846,53.652,53.669,7569.0
+1702964100000,53.665,53.704,53.53,53.633,9893.3
+1702964160000,53.644,53.746,53.644,53.73,4143.4
+1702964220000,53.728,53.924,53.721,53.921,6230.6
+1702964280000,53.915,53.951,53.841,53.926,9091.3
+1702964340000,53.931,53.95,53.845,53.908,4990.9
+1702964400000,53.908,53.916,53.754,53.848,7667.0
+1702964460000,53.847,53.93,53.751,53.891,6161.5
+1702964520000,53.892,54.173,53.892,53.985,18326.3
+1702964580000,53.982,54.152,53.952,54.114,12746.1
+1702964640000,54.114,54.165,54.08,54.139,12696.8
+1702964700000,54.148,54.159,53.9,53.915,9441.3
+1702964760000,53.914,53.914,53.748,53.836,9962.0
+1702964820000,53.837,54.014,53.736,54.009,9132.9
+1702964880000,54.003,54.073,53.874,53.936,6809.5
+1702964940000,53.947,54.063,53.941,53.967,5771.0
+1702965000000,53.965,53.977,53.838,53.969,8833.3
+1702965060000,53.971,54.099,53.937,54.066,7345.3
+1702965120000,54.06,54.172,54.02,54.153,9271.4
+1702965180000,54.161,54.18,54.028,54.102,5405.1
+1702965240000,54.106,54.434,54.1,54.337,17749.1
+1702965300000,54.337,54.367,54.207,54.335,8900.6
+1702965360000,54.337,54.346,54.203,54.246,5498.8
+1702965420000,54.252,54.381,54.252,54.288,6748.2
+1702965480000,54.281,54.371,54.262,54.306,4748.8
+1702965540000,54.306,54.4,54.224,54.245,6417.4
+1702965600000,54.245,54.289,54.001,54.072,11955.0
+1702965660000,54.071,54.071,53.753,53.773,18423.1
+1702965720000,53.771,53.81,53.73,53.772,8614.8
+1702965780000,53.773,53.81,53.715,53.739,6800.3
+1702965840000,53.737,53.822,53.726,53.743,5728.9
+1702965900000,53.745,53.772,53.618,53.671,13252.4
+1702965960000,53.671,53.687,53.499,53.609,16419.4
+1702966020000,53.609,53.724,53.59,53.63,6095.7
+1702966080000,53.639,53.798,53.639,53.661,7449.8
+1702966140000,53.662,53.773,53.626,53.658,9294.6
+1702966200000,53.663,53.82,53.654,53.712,10459.3
+1702966260000,53.712,53.79,53.67,53.716,6204.2
+1702966320000,53.713,53.737,53.608,53.618,4491.7
+1702966380000,53.619,53.675,53.6,53.665,3501.4
+1702966440000,53.665,53.69,53.551,53.69,6071.4
+1702966500000,53.69,53.768,53.64,53.7,6742.3
+1702966560000,53.7,53.794,53.5,53.794,15272.4
+1702966620000,53.794,54.049,53.67,54.044,12765.7
+1702966680000,54.04,54.149,54.0,54.09,10508.8
+1702966740000,54.089,54.229,54.049,54.173,15620.9
+1702966800000,54.166,54.292,54.055,54.276,12177.7
+1702966860000,54.277,54.349,54.219,54.25,15334.2
+1702966920000,54.249,54.281,54.139,54.189,9464.5
+1702966980000,54.188,54.262,54.133,54.236,7573.6
+1702967040000,54.234,54.414,54.234,54.414,11532.5
+1702967100000,54.413,54.449,54.312,54.344,8642.9
+1702967160000,54.345,54.401,54.132,54.162,9523.9
+1702967220000,54.162,54.208,53.976,53.981,12830.4
+1702967280000,53.989,54.048,53.933,53.981,6989.4
+1702967340000,53.981,54.055,53.951,54.022,4752.4
+1702967400000,54.018,54.35,54.003,54.35,11361.8
+1702967460000,54.347,54.374,54.139,54.162,7533.1
+1702967520000,54.161,54.186,54.118,54.148,3227.9
+1702967580000,54.148,54.155,53.773,53.841,13539.3
+1702967640000,53.841,53.984,53.782,53.867,8876.4
+1702967700000,53.867,53.99,53.822,53.937,4520.8
+1702967760000,53.932,53.982,53.897,53.933,2326.3
+1702967820000,53.93,53.968,53.841,53.894,6404.9
+1702967880000,53.894,53.984,53.755,53.777,21637.7
+1702967940000,53.772,53.821,53.626,53.714,12130.1
+1702968000000,53.718,53.949,53.689,53.949,7643.9
+1702968060000,53.946,53.949,53.669,53.692,13537.4
+1702968120000,53.691,53.74,53.616,53.686,5314.5
+1702968180000,53.686,53.753,53.515,53.595,19688.9
+1702968240000,53.6,53.668,53.581,53.652,3976.7
+1702968300000,53.659,53.7,53.58,53.684,7397.4
+1702968360000,53.685,53.69,53.587,53.591,6484.6
+1702968420000,53.587,53.69,53.579,53.581,6289.8
+1702968480000,53.58,53.618,53.414,53.414,11382.6
+1702968540000,53.415,53.453,53.0,53.0,51159.4
+1702968600000,53.001,53.199,52.762,53.189,50538.2
+1702968660000,53.18,53.218,53.034,53.184,17440.5
+1702968720000,53.184,53.342,53.114,53.321,14546.8
+1702968780000,53.322,53.381,53.229,53.371,8230.2
+1702968840000,53.375,53.432,53.161,53.22,13278.9
+1702968900000,53.216,53.241,53.14,53.141,11608.7
+1702968960000,53.14,53.165,53.118,53.148,8387.3
+1702969020000,53.142,53.194,52.929,52.929,14275.2
+1702969080000,52.929,53.138,52.908,53.068,11458.2
+1702969140000,53.067,53.244,53.041,53.183,11426.7
+1702969200000,53.18,53.463,53.17,53.255,17026.5
+1702969260000,53.255,53.27,53.063,53.072,6533.6
+1702969320000,53.072,53.097,52.815,52.981,16034.5
+1702969380000,52.983,53.199,52.955,53.111,9063.9
+1702969440000,53.111,53.234,53.059,53.062,6150.5
+1702969500000,53.064,53.132,52.982,53.132,7623.5
+1702969560000,53.132,53.195,53.103,53.175,5480.5
+1702969620000,53.174,53.265,53.173,53.249,4559.9
+1702969680000,53.248,53.319,53.241,53.268,7340.0
+1702969740000,53.268,53.456,53.248,53.351,17349.2
+1702969800000,53.35,53.463,53.35,53.379,6229.3
+1702969860000,53.38,53.603,53.378,53.603,8795.7
+1702969920000,53.603,53.627,53.473,53.535,11009.9
+1702969980000,53.541,53.835,53.516,53.638,25777.1
+1702970040000,53.641,53.672,53.512,53.556,11806.7
+1702970100000,53.555,53.672,53.489,53.652,10216.7
+1702970160000,53.652,53.652,53.481,53.481,5954.0
+1702970220000,53.481,53.527,53.411,53.419,4727.1
+1702970280000,53.418,53.487,53.333,53.448,9418.5
+1702970340000,53.448,53.495,53.43,53.488,2675.1
+1702970400000,53.487,53.68,53.441,53.626,6177.4
+1702970460000,53.636,53.684,53.536,53.597,8913.0
+1702970520000,53.598,53.613,53.525,53.538,3216.7
+1702970580000,53.536,53.558,53.429,53.46,4611.4
+1702970640000,53.461,53.747,53.461,53.697,6686.7
+1702970700000,53.706,53.798,53.62,53.723,8921.6
+1702970760000,53.721,53.794,53.648,53.751,6331.0
+1702970820000,53.75,53.784,53.675,53.771,3615.7
+1702970880000,53.771,53.8,53.736,53.749,2400.2
+1702970940000,53.749,53.753,53.555,53.555,4850.6
+1702971000000,53.558,53.78,53.551,53.601,7282.5
+1702971060000,53.606,53.7,53.553,53.562,4996.9
+1702971120000,53.562,53.617,53.468,53.495,13152.0
+1702971180000,53.495,53.576,53.461,53.553,3278.5
+1702971240000,53.551,53.701,53.501,53.502,6057.4
+1702971300000,53.502,53.66,53.502,53.638,3093.2
+1702971360000,53.636,53.722,53.546,53.592,6459.1
+1702971420000,53.584,53.655,53.577,53.601,3547.0
+1702971480000,53.605,53.731,53.532,53.731,6966.0
+1702971540000,53.731,53.828,53.699,53.743,6403.7
+1702971600000,53.739,53.846,53.702,53.781,7788.3
+1702971660000,53.78,53.844,53.732,53.749,5075.0
+1702971720000,53.75,53.761,53.615,53.654,5161.8
+1702971780000,53.652,53.747,53.6,53.683,5777.0
+1702971840000,53.686,53.731,53.59,53.705,4270.7
+1702971900000,53.706,53.761,53.668,53.732,4257.9
+1702971960000,53.734,53.832,53.73,53.822,5940.0
+1702972020000,53.823,53.841,53.708,53.742,3745.1
+1702972080000,53.742,53.835,53.739,53.779,3690.0
+1702972140000,53.777,53.91,53.748,53.91,12945.1
+1702972200000,53.909,53.92,53.762,53.829,8939.4
+1702972260000,53.831,53.91,53.82,53.852,5779.8
+1702972320000,53.861,53.878,53.713,53.81,4822.6
+1702972380000,53.811,53.82,53.701,53.703,4751.2
+1702972440000,53.704,53.746,53.542,53.576,10867.3
+1702972500000,53.576,53.894,53.543,53.736,24967.8
+1702972560000,53.737,53.78,53.687,53.698,4476.3
+1702972620000,53.698,53.834,53.553,53.596,8101.3
+1702972680000,53.603,53.656,53.577,53.637,3672.1
+1702972740000,53.639,53.832,53.623,53.832,4453.5
+1702972800000,53.832,53.915,53.823,53.838,5586.1
+1702972860000,53.84,53.88,53.628,53.68,10148.0
+1702972920000,53.681,53.69,53.433,53.478,14974.6
+1702972980000,53.478,53.552,53.136,53.268,24736.6
+1702973040000,53.277,53.624,53.25,53.593,12433.2
+1702973100000,53.596,53.648,53.502,53.628,7143.3
+1702973160000,53.618,53.753,53.596,53.699,9538.6
+1702973220000,53.695,53.84,53.678,53.692,7460.2
+1702973280000,53.69,53.706,53.602,53.653,7962.7
+1702973340000,53.655,53.836,53.65,53.692,6757.7
+1702973400000,53.688,53.808,53.666,53.8,4673.9
+1702973460000,53.801,53.92,53.796,53.884,13681.5
+1702973520000,53.879,53.93,53.835,53.836,7357.0
+1702973580000,53.835,53.936,53.784,53.889,7133.9
+1702973640000,53.894,54.0,53.86,54.0,13854.1
+1702973700000,53.998,54.3,53.977,54.243,28291.2
+1702973760000,54.243,54.33,53.997,54.051,17592.2
+1702973820000,54.048,54.064,53.868,53.931,14033.2
+1702973880000,53.932,54.09,53.773,54.017,12265.0
+1702973940000,54.018,54.097,53.98,54.007,7889.6
+1702974000000,54.006,54.248,54.001,54.2,8956.2
+1702974060000,54.2,54.277,54.095,54.257,15028.8
+1702974120000,54.257,54.281,54.184,54.262,5284.7
+1702974180000,54.264,54.275,54.03,54.16,9482.0
+1702974240000,54.161,54.163,53.981,54.057,7247.1
+1702974300000,54.057,54.061,53.808,53.975,14062.8
+1702974360000,53.973,54.234,53.959,54.05,10440.7
+1702974420000,54.05,54.274,54.043,54.238,9863.1
+1702974480000,54.236,54.262,54.119,54.262,9276.4
+1702974540000,54.257,54.268,54.139,54.191,6950.1
+1702974600000,54.19,54.229,54.011,54.024,5416.9
+1702974660000,54.024,54.041,53.905,54.014,8354.2
+1702974720000,54.014,54.03,53.717,53.819,13236.0
+1702974780000,53.819,53.878,53.671,53.82,9390.1
+1702974840000,53.821,53.847,53.617,53.743,7386.7
+1702974900000,53.734,53.939,53.705,53.935,11720.5
+1702974960000,53.934,53.99,53.85,53.962,5600.1
+1702975020000,53.962,54.251,53.947,54.226,11038.6
+1702975080000,54.226,54.272,54.167,54.193,10098.5
+1702975140000,54.188,54.39,54.176,54.368,17705.0
+1702975200000,54.365,54.442,53.991,54.083,32883.8
+1702975260000,54.083,54.144,53.992,54.094,8657.1
+1702975320000,54.096,54.112,53.996,54.083,6401.6
+1702975380000,54.09,54.235,54.074,54.102,10350.8
+1702975440000,54.101,54.125,53.932,53.972,7969.5
+1702975500000,53.971,54.158,53.885,54.013,13384.0
+1702975560000,54.006,54.197,53.983,54.136,16749.8
+1702975620000,54.13,54.449,54.117,54.235,23853.2
+1702975680000,54.23,54.252,54.1,54.12,11286.7
+1702975740000,54.121,54.135,53.86,53.86,12925.0
+1702975800000,53.86,53.883,53.767,53.777,11696.1
+1702975860000,53.775,53.93,53.571,53.877,37735.6
+1702975920000,53.876,53.968,53.744,53.887,7065.1
+1702975980000,53.885,54.128,53.846,54.11,9922.8
+1702976040000,54.113,54.17,53.978,54.013,11381.7
+1702976100000,54.012,54.087,53.935,54.062,9368.5
+1702976160000,54.06,54.128,53.997,54.092,4249.8
+1702976220000,54.091,54.295,54.021,54.242,20817.5
+1702976280000,54.242,54.278,54.084,54.141,15761.8
+1702976340000,54.14,54.174,53.983,53.984,8608.5
+1702976400000,53.985,54.079,53.76,53.949,19059.3
+1702976460000,53.945,54.018,53.814,53.967,13915.9
+1702976520000,53.958,54.001,53.723,53.74,13575.1
+1702976580000,53.742,53.813,53.501,53.536,29048.8
+1702976640000,53.535,53.582,53.3,53.508,36150.4
+1702976700000,53.51,53.532,53.238,53.428,22757.7
+1702976760000,53.429,53.555,53.427,53.546,10195.4
+1702976820000,53.546,53.669,53.352,53.404,17134.0
+1702976880000,53.409,53.523,53.331,53.462,9277.1
+1702976940000,53.468,53.665,53.435,53.586,8857.8
+1702977000000,53.584,53.666,53.566,53.601,4998.0
+1702977060000,53.602,53.718,53.538,53.66,6329.1
+1702977120000,53.659,53.905,53.656,53.741,11422.6
+1702977180000,53.744,53.987,53.744,53.965,9428.0
+1702977240000,53.961,54.241,53.959,54.238,24898.3
+1702977300000,54.238,54.28,53.991,54.069,17598.8
+1702977360000,54.07,54.122,53.77,53.856,14169.6
+1702977420000,53.855,53.877,53.701,53.873,10171.8
+1702977480000,53.872,53.872,53.717,53.753,6652.4
+1702977540000,53.753,53.802,53.658,53.71,7022.5
+1702977600000,53.71,53.782,53.659,53.734,4908.9
+1702977660000,53.736,53.75,53.605,53.648,7087.2
+1702977720000,53.65,53.802,53.634,53.734,4330.8
+1702977780000,53.733,53.743,53.522,53.526,10077.9
+1702977840000,53.532,53.567,53.428,53.488,17958.0
+1702977900000,53.488,53.607,53.377,53.388,8373.0
+1702977960000,53.384,53.626,53.35,53.568,10819.8
+1702978020000,53.568,53.623,53.49,53.49,6204.8
+1702978080000,53.489,53.709,53.304,53.671,18029.6
+1702978140000,53.67,53.671,53.303,53.312,10068.5
+1702978200000,53.311,53.598,53.3,53.385,13170.4
+1702978260000,53.38,53.439,53.342,53.438,6290.7
+1702978320000,53.425,53.456,53.3,53.356,14076.4
+1702978380000,53.362,53.455,53.271,53.319,12162.9
+1702978440000,53.317,53.42,53.15,53.259,16964.3
+1702978500000,53.255,53.26,52.802,52.954,59509.5
+1702978560000,52.942,53.141,52.862,53.138,12341.8
+1702978620000,53.134,53.3,53.02,53.077,17873.2
+1702978680000,53.078,53.163,53.029,53.134,9170.6
+1702978740000,53.132,53.178,53.021,53.075,9012.6
+1702978800000,53.074,53.272,53.065,53.227,9348.4
+1702978860000,53.216,53.286,53.134,53.252,12282.8
+1702978920000,53.243,53.506,53.231,53.453,29794.3
+1702978980000,53.452,53.525,53.369,53.369,6040.7
+1702979040000,53.369,53.472,53.365,53.408,4881.1
+1702979100000,53.404,53.519,53.367,53.367,6391.1
+1702979160000,53.367,53.554,53.367,53.504,4726.4
+1702979220000,53.505,53.565,53.477,53.533,5823.4
+1702979280000,53.534,53.672,53.501,53.654,11320.5
+1702979340000,53.659,53.75,53.488,53.515,10689.7
+1702979400000,53.516,53.535,53.353,53.424,7170.3
+1702979460000,53.423,53.449,53.251,53.395,12359.2
+1702979520000,53.396,53.606,53.365,53.463,10292.0
+1702979580000,53.48,53.73,53.48,53.652,9024.5
+1702979640000,53.653,53.655,53.51,53.591,3122.1
+1702979700000,53.591,53.68,53.413,53.415,4144.0
+1702979760000,53.414,53.586,53.396,53.533,5280.9
+1702979820000,53.54,53.589,53.501,53.513,2576.8
+1702979880000,53.508,53.552,53.418,53.552,3797.2
+1702979940000,53.552,53.556,53.438,53.461,3066.9
+1702980000000,53.455,53.599,53.387,53.54,6662.1
+1702980060000,53.54,53.62,53.444,53.516,7142.5
+1702980120000,53.525,53.561,53.433,53.511,9197.8
+1702980180000,53.515,53.675,53.476,53.601,7889.0
+1702980240000,53.602,53.619,53.426,53.461,4981.0
+1702980300000,53.453,53.572,53.427,53.561,5263.6
+1702980360000,53.563,53.622,53.456,53.576,5577.4
+1702980420000,53.575,53.613,53.538,53.613,3696.9
+1702980480000,53.614,53.643,53.454,53.476,6212.3
+1702980540000,53.482,53.582,53.448,53.488,5038.9
+1702980600000,53.493,53.663,53.416,53.656,5237.2
+1702980660000,53.657,53.693,53.594,53.606,6520.5
+1702980720000,53.605,53.92,53.566,53.894,18399.8
+1702980780000,53.89,53.89,53.661,53.68,6037.6
+1702980840000,53.686,53.735,53.623,53.706,7244.6
+1702980900000,53.704,53.786,53.582,53.603,9937.0
+1702980960000,53.595,53.628,53.467,53.587,9412.5
+1702981020000,53.584,53.66,53.527,53.574,8104.8
+1702981080000,53.58,53.604,53.454,53.528,15660.7
+1702981140000,53.529,53.575,53.453,53.499,5621.8
+1702981200000,53.492,53.575,53.473,53.528,5035.4
+1702981260000,53.528,53.607,53.434,53.469,15650.0
+1702981320000,53.471,53.481,53.259,53.259,10222.2
+1702981380000,53.263,53.323,53.216,53.292,11516.4
+1702981440000,53.292,53.538,53.282,53.42,11589.7
+1702981500000,53.424,53.779,53.402,53.748,11041.7
+1702981560000,53.742,53.798,53.656,53.695,7857.4
+1702981620000,53.695,53.705,53.52,53.66,5985.4
+1702981680000,53.66,53.727,53.607,53.68,4740.6
+1702981740000,53.681,53.765,53.612,53.612,15289.4
+1702981800000,53.613,53.757,53.592,53.705,8671.3
+1702981860000,53.71,53.738,53.636,53.659,3733.4
+1702981920000,53.659,53.687,53.536,53.577,5137.8
+1702981980000,53.577,53.679,53.555,53.594,3360.5
+1702982040000,53.594,53.594,53.468,53.565,6740.7
+1702982100000,53.559,53.719,53.508,53.708,5179.1
+1702982160000,53.71,53.995,53.66,53.953,25300.8
+1702982220000,53.954,54.0,53.791,54.0,30451.0
+1702982280000,54.0,54.07,53.902,54.039,19794.2
+1702982340000,54.041,54.241,54.002,54.156,24895.5
+1702982400000,54.157,54.57,54.156,54.383,56569.4
+1702982460000,54.379,54.423,53.848,54.132,65799.5
+1702982520000,54.128,54.173,54.041,54.15,19340.5
+1702982580000,54.149,54.174,54.1,54.157,7524.6
+1702982640000,54.161,54.212,54.03,54.044,9874.1
+1702982700000,54.045,54.094,53.847,53.899,13712.8
+1702982760000,53.898,54.235,53.898,54.155,9653.2
+1702982820000,54.155,54.241,53.959,54.001,11397.9
+1702982880000,54.0,54.236,54.0,54.204,8092.9
+1702982940000,54.204,54.3,54.15,54.162,14355.6
+1702983000000,54.164,54.225,54.09,54.122,5480.3
+1702983060000,54.125,54.145,53.999,54.043,8206.0
+1702983120000,54.033,54.173,54.014,54.165,5373.2
+1702983180000,54.165,54.166,54.052,54.09,3666.1
+1702983240000,54.09,54.117,53.988,54.044,5152.0
+1702983300000,54.044,54.149,54.003,54.12,9272.6
+1702983360000,54.118,54.192,54.0,54.0,5801.9
+1702983420000,54.0,54.0,53.889,53.932,6792.4
+1702983480000,53.931,53.973,53.858,53.948,3495.5
+1702983540000,53.948,53.999,53.858,53.974,5173.0
+1702983600000,53.973,53.979,53.771,53.891,9849.7
+1702983660000,53.892,53.918,53.76,53.831,6276.3
+1702983720000,53.831,54.006,53.777,53.992,7342.5
+1702983780000,53.992,54.021,53.951,53.961,4497.9
+1702983840000,53.961,53.965,53.769,53.802,7071.2
+1702983900000,53.802,53.942,53.71,53.833,7949.6
+1702983960000,53.833,53.902,53.687,53.698,8126.5
+1702984020000,53.697,53.783,53.694,53.758,5212.3
+1702984080000,53.759,53.779,53.68,53.72,5227.0
+1702984140000,53.719,53.752,53.672,53.701,3786.4
+1702984200000,53.7,53.73,53.608,53.632,6428.5
+1702984260000,53.631,53.701,53.603,53.622,5915.6
+1702984320000,53.615,53.655,53.491,53.515,14129.1
+1702984380000,53.509,53.669,53.509,53.562,5563.4
+1702984440000,53.563,53.563,53.488,53.488,5615.0
+1702984500000,53.495,53.512,53.301,53.433,19338.6
+1702984560000,53.435,53.505,53.351,53.434,9250.2
+1702984620000,53.433,53.454,53.23,53.345,11763.6
+1702984680000,53.345,53.345,53.231,53.239,6950.9
+1702984740000,53.239,53.318,53.215,53.227,16268.1
+1702984800000,53.229,53.299,53.149,53.282,11809.4
+1702984860000,53.28,53.331,53.229,53.229,8465.1
+1702984920000,53.227,53.276,53.178,53.272,5580.2
+1702984980000,53.271,53.272,53.21,53.256,4511.5
+1702985040000,53.255,53.257,53.179,53.222,4669.0
+1702985100000,53.222,53.286,53.188,53.259,7173.3
+1702985160000,53.258,53.278,53.057,53.083,14794.5
+1702985220000,53.083,53.143,53.001,53.046,15444.1
+1702985280000,53.051,53.317,53.043,53.238,8688.5
+1702985340000,53.237,53.369,53.108,53.296,9334.7
+1702985400000,53.298,53.44,53.154,53.34,11360.7
+1702985460000,53.333,53.333,53.189,53.215,5668.1
+1702985520000,53.214,53.252,53.132,53.133,4008.2
+1702985580000,53.134,53.281,53.1,53.275,7747.9
+1702985640000,53.273,53.321,53.168,53.21,6538.6
+1702985700000,53.21,53.21,53.06,53.123,7404.4
+1702985760000,53.125,53.204,53.095,53.187,5419.8
+1702985820000,53.187,53.397,53.176,53.376,7598.5
+1702985880000,53.379,53.474,53.37,53.432,8716.5
+1702985940000,53.424,53.5,53.417,53.421,7787.9
+1702986000000,53.422,53.492,53.391,53.476,6077.9
+1702986060000,53.477,53.488,53.262,53.3,7285.5
+1702986120000,53.301,53.418,53.301,53.411,5085.7
+1702986180000,53.411,53.625,53.411,53.601,8247.4
+1702986240000,53.602,53.72,53.57,53.653,12046.5
+1702986300000,53.665,53.737,53.488,53.514,8458.7
+1702986360000,53.516,53.556,53.313,53.522,14753.3
+1702986420000,53.52,53.52,53.349,53.428,5036.4
+1702986480000,53.428,53.527,53.391,53.429,6114.6
+1702986540000,53.429,53.494,53.4,53.403,2975.5
+1702986600000,53.402,53.467,53.376,53.398,3254.1
+1702986660000,53.396,53.413,53.226,53.241,5642.3
+1702986720000,53.242,53.324,53.209,53.324,6866.2
+1702986780000,53.323,53.367,53.235,53.256,4083.6
+1702986840000,53.259,53.331,53.215,53.232,3681.8
+1702986900000,53.238,53.244,53.152,53.187,6638.1
+1702986960000,53.187,53.201,53.118,53.165,5642.5
+1702987020000,53.161,53.181,53.061,53.101,7617.9
+1702987080000,53.101,53.175,53.077,53.096,3478.1
+1702987140000,53.099,53.176,53.062,53.097,9196.8
+1702987200000,53.096,53.287,53.081,53.21,9709.6
+1702987260000,53.213,53.3,53.138,53.249,6611.1
+1702987320000,53.245,53.284,53.195,53.255,6635.3
+1702987380000,53.255,53.271,53.045,53.086,12676.8
+1702987440000,53.086,53.158,53.061,53.157,9036.8
+1702987500000,53.159,53.258,53.11,53.202,8348.9
+1702987560000,53.203,53.277,53.138,53.248,7083.1
+1702987620000,53.249,53.27,53.11,53.164,4720.8
+1702987680000,53.16,53.26,53.156,53.237,5449.8
+1702987740000,53.242,53.349,53.205,53.249,5380.1
+1702987800000,53.248,53.313,53.248,53.276,2913.5
+1702987860000,53.277,53.277,53.182,53.208,3559.8
+1702987920000,53.207,53.434,53.207,53.416,7996.6
+1702987980000,53.424,53.497,53.402,53.497,8686.5
+1702988040000,53.499,53.555,53.438,53.537,6447.7
+1702988100000,53.536,53.536,53.334,53.356,7177.6
+1702988160000,53.351,53.436,53.221,53.23,8647.9
+1702988220000,53.237,53.255,52.86,52.86,52773.2
+1702988280000,52.86,52.965,52.238,52.532,189569.4
+1702988340000,52.537,52.553,52.33,52.475,27041.0
+1702988400000,52.48,52.491,52.146,52.366,41799.7
+1702988460000,52.364,52.427,52.231,52.416,19861.7
+1702988520000,52.422,52.575,52.325,52.575,38076.7
+1702988580000,52.576,52.697,52.42,52.471,14733.7
+1702988640000,52.472,52.5,52.373,52.491,9037.0
+1702988700000,52.482,52.637,52.401,52.423,18973.0
+1702988760000,52.425,52.504,52.28,52.31,11929.6
+1702988820000,52.306,52.368,52.173,52.186,20066.6
+1702988880000,52.18,52.424,52.158,52.422,16674.3
+1702988940000,52.417,52.516,52.394,52.416,11836.9
+1702989000000,52.416,52.579,52.315,52.527,10960.5
+1702989060000,52.522,52.56,52.323,52.358,12165.2
+1702989120000,52.36,52.403,51.88,52.072,59409.4
+1702989180000,52.068,52.077,51.684,51.809,51874.8
+1702989240000,51.815,51.95,51.566,51.938,42194.8
+1702989300000,51.941,51.988,51.849,51.89,18209.7
+1702989360000,51.889,51.934,51.516,51.516,23528.5
+1702989420000,51.516,51.76,51.419,51.76,49648.8
+1702989480000,51.752,51.766,51.493,51.647,16765.8
+1702989540000,51.647,51.762,51.638,51.733,12665.8
+1702989600000,51.736,51.883,51.736,51.803,18799.3
+1702989660000,51.802,51.821,51.543,51.596,16704.1
+1702989720000,51.597,51.774,51.561,51.563,9932.1
+1702989780000,51.563,51.622,51.461,51.509,18814.5
+1702989840000,51.51,51.658,51.422,51.657,21739.3
+1702989900000,51.649,51.735,51.551,51.671,10363.2
+1702989960000,51.663,51.979,51.629,51.822,40194.6
+1702990020000,51.818,51.845,51.609,51.739,11958.6
+1702990080000,51.734,51.767,51.595,51.595,8129.5
+1702990140000,51.596,51.748,51.54,51.729,11244.7
+1702990200000,51.731,51.783,51.524,51.584,12655.1
+1702990260000,51.582,51.582,51.3,51.314,40225.7
+1702990320000,51.319,51.532,51.23,51.403,26526.3
+1702990380000,51.393,51.548,51.392,51.461,13036.8
+1702990440000,51.461,51.589,51.431,51.569,7547.6
+1702990500000,51.569,51.7,51.53,51.633,16295.8
+1702990560000,51.637,51.873,51.586,51.846,18440.1
+1702990620000,51.846,51.936,51.789,51.902,32735.2
+1702990680000,51.898,51.917,51.781,51.812,9822.9
+1702990740000,51.816,51.827,51.71,51.774,5995.6
+1702990800000,51.772,51.892,51.748,51.891,8393.6
+1702990860000,51.891,52.099,51.891,52.038,26450.6
+1702990920000,52.039,52.243,51.988,52.014,24458.6
+1702990980000,52.013,52.222,52.013,52.173,10710.2
+1702991040000,52.179,52.25,52.162,52.236,13853.2
+1702991100000,52.228,52.353,52.173,52.174,16083.8
+1702991160000,52.175,52.25,52.027,52.062,12638.2
+1702991220000,52.064,52.204,52.057,52.105,12022.6
+1702991280000,52.102,52.252,52.062,52.205,7431.7
+1702991340000,52.197,52.264,52.167,52.223,5139.9
+1702991400000,52.224,52.312,52.2,52.238,7828.4
+1702991460000,52.239,52.272,52.218,52.234,6556.3
+1702991520000,52.232,52.294,52.209,52.209,4755.4
+1702991580000,52.209,52.209,52.071,52.176,7943.6
+1702991640000,52.176,52.224,52.045,52.124,6856.0
+1702991700000,52.122,52.201,51.991,52.182,11185.7
+1702991760000,52.184,52.289,52.145,52.22,7012.0
+1702991820000,52.221,52.242,52.158,52.194,5366.3
+1702991880000,52.193,52.204,52.086,52.09,6795.5
+1702991940000,52.085,52.095,51.961,52.032,7560.9
+1702992000000,52.035,52.08,51.961,52.002,5641.5
+1702992060000,52.003,52.121,51.971,52.063,3663.3
+1702992120000,52.062,52.179,52.062,52.143,3736.1
+1702992180000,52.143,52.175,52.022,52.059,4988.6
+1702992240000,52.06,52.101,52.003,52.033,4939.9
+1702992300000,52.044,52.14,52.044,52.054,4440.4
+1702992360000,52.054,52.094,52.026,52.056,3898.6
+1702992420000,52.052,52.149,52.004,52.007,3681.9
+1702992480000,52.008,52.129,52.008,52.049,4442.1
+1702992540000,52.053,52.094,52.015,52.094,3573.3
+1702992600000,52.095,52.184,51.97,52.037,10348.8
+1702992660000,52.032,52.222,52.013,52.103,6813.7
+1702992720000,52.109,52.134,51.959,51.974,5637.3
+1702992780000,51.974,52.093,51.836,51.877,14329.2
+1702992840000,51.878,51.994,51.862,51.959,5797.0
+1702992900000,51.96,52.088,51.916,52.075,3660.9
+1702992960000,52.075,52.175,52.038,52.046,6872.2
+1702993020000,52.048,52.11,52.008,52.021,3691.8
+1702993080000,52.024,52.051,51.926,51.992,4941.5
+1702993140000,51.991,52.074,51.93,51.99,5328.5
+1702993200000,51.99,52.068,51.965,52.068,7145.5
+1702993260000,52.068,52.094,51.927,51.961,5292.2
+1702993320000,51.955,52.001,51.903,51.917,4607.9
+1702993380000,51.917,51.934,51.856,51.87,7348.7
+1702993440000,51.864,51.875,51.725,51.743,12792.3
+1702993500000,51.749,51.831,51.6,51.626,11760.7
+1702993560000,51.636,51.721,51.431,51.564,23435.1
+1702993620000,51.568,51.597,51.309,51.401,36254.7
+1702993680000,51.403,51.507,51.382,51.446,9527.5
+1702993740000,51.452,51.666,51.452,51.609,7931.3
+1702993800000,51.607,51.733,51.448,51.519,16716.8
+1702993860000,51.518,51.659,51.461,51.48,8803.6
+1702993920000,51.48,51.517,51.422,51.489,7075.2
+1702993980000,51.492,51.511,51.3,51.4,14377.6
+1702994040000,51.4,51.51,51.381,51.481,5216.4
+1702994100000,51.481,51.496,51.356,51.445,7347.5
+1702994160000,51.446,51.448,51.204,51.283,14975.5
+1702994220000,51.282,51.466,51.211,51.441,12514.2
+1702994280000,51.436,51.491,51.349,51.446,9402.4
+1702994340000,51.447,51.447,51.33,51.331,5421.7
+1702994400000,51.33,51.503,51.3,51.494,12479.0
+1702994460000,51.496,51.555,51.384,51.432,16276.8
+1702994520000,51.431,51.554,51.403,51.466,8291.5
+1702994580000,51.476,51.583,51.4,51.446,8612.1
+1702994640000,51.445,51.481,51.053,51.067,30047.4
+1702994700000,51.066,51.098,50.709,50.79,102303.1
+1702994760000,50.793,50.854,50.497,50.701,82424.3
+1702994820000,50.704,50.722,50.48,50.481,46969.1
+1702994880000,50.486,50.5,50.008,50.144,100662.2
+1702994940000,50.145,50.479,50.108,50.447,50857.7
+1702995000000,50.447,50.497,50.258,50.47,28741.5
+1702995060000,50.47,50.47,50.252,50.306,19482.9
+1702995120000,50.303,50.341,50.027,50.108,47104.8
+1702995180000,50.105,50.139,49.77,49.97,72743.7
+1702995240000,49.962,50.272,49.82,50.152,50556.7
+1702995300000,50.151,50.462,49.98,50.307,58365.7
+1702995360000,50.309,50.351,50.058,50.135,32249.9
+1702995420000,50.128,50.322,50.014,50.287,33868.0
+1702995480000,50.288,50.35,50.202,50.303,19747.8
+1702995540000,50.309,50.383,50.027,50.1,31163.3
+1702995600000,50.101,50.264,50.072,50.171,12711.1
+1702995660000,50.17,50.41,50.168,50.254,27393.5
+1702995720000,50.256,50.593,50.242,50.479,30318.1
+1702995780000,50.48,50.481,50.287,50.352,21474.6
+1702995840000,50.352,50.462,50.308,50.308,13464.8
+1702995900000,50.312,50.458,50.312,50.355,9839.6
+1702995960000,50.355,50.446,50.3,50.428,9844.0
+1702996020000,50.428,50.499,50.405,50.425,9816.8
+1702996080000,50.423,50.488,50.423,50.448,6031.0
+1702996140000,50.448,50.472,50.32,50.356,8858.9
+1702996200000,50.358,50.511,50.257,50.263,12994.6
+1702996260000,50.263,50.309,50.054,50.307,25131.2
+1702996320000,50.309,50.4,50.186,50.388,10485.2
+1702996380000,50.388,50.462,50.371,50.432,9164.0
+1702996440000,50.435,50.445,50.293,50.346,15487.7
+1702996500000,50.346,50.353,50.161,50.261,9588.8
+1702996560000,50.264,50.43,50.254,50.286,8138.6
+1702996620000,50.284,50.418,50.231,50.402,6703.6
+1702996680000,50.402,50.402,50.244,50.261,5190.7
+1702996740000,50.259,50.309,50.168,50.174,5633.0
+1702996800000,50.174,50.279,50.108,50.133,8648.5
+1702996860000,50.138,50.214,50.038,50.082,8176.0
+1702996920000,50.085,50.146,50.05,50.11,9413.0
+1702996980000,50.102,50.172,50.081,50.15,7273.0
+1702997040000,50.151,50.178,49.953,50.127,27670.1
+1702997100000,50.127,50.142,49.64,49.75,48128.1
+1702997160000,49.751,50.078,49.553,49.793,44744.2
+1702997220000,49.794,50.005,49.0,49.241,185232.1
+1702997280000,49.241,49.38,49.201,49.36,49321.4
+1702997340000,49.359,49.433,49.137,49.379,55326.8
+1702997400000,49.379,49.5,49.3,49.369,56026.9
+1702997460000,49.372,49.455,49.193,49.376,39313.9
+1702997520000,49.385,49.576,49.381,49.566,24968.8
+1702997580000,49.566,49.588,49.421,49.472,24087.6
+1702997640000,49.47,49.579,49.46,49.535,14151.1
+1702997700000,49.532,49.576,49.452,49.57,14211.8
+1702997760000,49.561,49.8,49.509,49.739,28097.8
+1702997820000,49.739,49.798,49.651,49.708,21682.9
+1702997880000,49.703,49.738,49.622,49.669,11471.2
+1702997940000,49.671,49.718,49.579,49.619,14890.7
+1702998000000,49.619,49.669,49.499,49.52,13940.2
+1702998060000,49.518,49.61,49.5,49.525,11808.7
+1702998120000,49.526,49.548,49.412,49.451,15871.1
+1702998180000,49.451,49.873,49.441,49.863,30725.4
+1702998240000,49.861,49.984,49.816,49.98,28899.8
+1702998300000,49.979,50.455,49.947,50.396,64743.9
+1702998360000,50.398,50.402,50.214,50.232,27756.3
+1702998420000,50.235,50.338,50.176,50.289,16060.3
+1702998480000,50.286,50.291,50.142,50.259,14468.1
+1702998540000,50.256,50.262,50.174,50.242,11931.0
+1702998600000,50.242,50.429,50.207,50.348,20353.5
+1702998660000,50.343,50.436,50.3,50.351,28736.3
+1702998720000,50.364,50.396,50.3,50.363,11328.2
+1702998780000,50.366,50.432,50.231,50.286,16318.4
+1702998840000,50.282,50.378,50.2,50.318,9655.8
+1702998900000,50.318,50.369,50.065,50.118,21016.3
+1702998960000,50.119,50.277,50.046,50.277,8518.5
+1702999020000,50.277,50.389,50.208,50.236,6657.2
+1702999080000,50.232,50.247,50.07,50.128,7691.4
+1702999140000,50.128,50.318,50.061,50.302,7039.7
+1702999200000,50.299,50.39,50.238,50.359,8633.9
+1702999260000,50.357,50.468,50.288,50.325,11981.2
+1702999320000,50.323,50.326,50.108,50.155,20841.5
+1702999380000,50.153,50.214,50.122,50.15,5835.3
+1702999440000,50.15,50.271,50.108,50.233,9353.2
+1702999500000,50.228,50.228,50.08,50.147,11499.6
+1702999560000,50.144,50.2,50.096,50.2,9997.4
+1702999620000,50.2,50.287,50.2,50.255,7028.8
+1702999680000,50.255,50.344,50.239,50.314,6405.8
+1702999740000,50.311,50.494,50.307,50.43,12907.7
+1702999800000,50.428,50.458,50.215,50.229,13120.5
+1702999860000,50.228,50.337,50.218,50.258,6292.7
+1702999920000,50.258,50.326,50.228,50.263,6368.2
+1702999980000,50.264,50.3,50.203,50.236,3320.0
+1703000040000,50.234,50.241,50.155,50.182,7105.0
+1703000100000,50.182,50.207,49.872,49.919,25625.1
+1703000160000,49.924,50.077,49.884,49.939,13443.0
+1703000220000,49.937,50.016,49.901,49.98,8642.1
+1703000280000,49.976,50.084,49.941,50.082,5933.8
+1703000340000,50.076,50.111,49.915,50.011,15107.6
+1703000400000,50.008,50.086,49.976,50.013,3981.9
+1703000460000,50.015,50.07,50.004,50.063,4090.7
+1703000520000,50.063,50.111,50.039,50.1,7465.5
+1703000580000,50.103,50.148,50.027,50.027,5105.6
+1703000640000,50.039,50.191,50.03,50.173,6483.3
+1703000700000,50.167,50.182,50.036,50.096,9376.0
+1703000760000,50.096,50.122,50.025,50.052,4152.7
+1703000820000,50.058,50.081,50.0,50.026,4685.4
+1703000880000,50.024,50.032,49.803,49.904,14762.5
+1703000940000,49.905,49.972,49.771,49.964,12282.3
+1703001000000,49.96,50.012,49.904,49.936,4091.2
+1703001060000,49.94,50.053,49.94,50.053,4766.6
+1703001120000,50.053,50.264,50.053,50.201,9136.0
+1703001180000,50.212,50.26,50.049,50.066,9545.6
+1703001240000,50.066,50.175,50.021,50.053,6267.7
+1703001300000,50.052,50.079,50.0,50.029,6005.6
+1703001360000,50.03,50.041,49.888,49.958,9221.5
+1703001420000,49.956,50.022,49.893,49.973,4216.2
+1703001480000,49.972,49.998,49.938,49.951,3219.3
+1703001540000,49.963,50.094,49.958,50.058,3505.2
+1703001600000,50.054,50.062,49.95,50.029,4919.4
+1703001660000,50.028,50.041,49.774,49.809,8565.1
+1703001720000,49.808,50.15,49.799,50.137,12718.5
+1703001780000,50.137,50.268,50.094,50.256,10842.4
+1703001840000,50.261,50.483,50.244,50.363,24891.0
+1703001900000,50.364,50.389,50.19,50.19,14242.5
+1703001960000,50.189,50.194,49.991,50.041,11631.5
+1703002020000,50.039,50.167,50.024,50.046,6980.2
+1703002080000,50.044,50.296,50.027,50.266,17718.9
+1703002140000,50.266,50.3,50.209,50.225,5909.3
+1703002200000,50.226,50.256,50.14,50.177,4187.0
+1703002260000,50.175,50.329,50.175,50.306,5178.4
+1703002320000,50.305,50.484,50.26,50.448,11373.4
+1703002380000,50.44,50.457,50.312,50.345,7508.4
+1703002440000,50.341,50.37,50.222,50.315,10058.8
+1703002500000,50.313,50.319,50.194,50.318,6830.8
+1703002560000,50.305,50.313,50.175,50.206,3612.2
+1703002620000,50.208,50.23,50.156,50.211,4044.2
+1703002680000,50.21,50.286,50.175,50.254,3284.6
+1703002740000,50.25,50.25,50.048,50.067,4901.8
+1703002800000,50.062,50.096,50.024,50.034,5639.3
+1703002860000,50.038,50.198,50.0,50.123,10065.2
+1703002920000,50.128,50.197,50.109,50.138,3460.8
+1703002980000,50.132,50.132,50.03,50.038,2731.8
+1703003040000,50.038,50.092,50.032,50.056,2512.8
+1703003100000,50.051,50.051,49.93,49.942,7251.4
+1703003160000,49.94,50.041,49.901,49.984,7314.0
+1703003220000,49.987,50.0,49.826,49.923,9428.1
+1703003280000,49.92,49.927,49.797,49.809,5580.3
+1703003340000,49.809,49.872,49.781,49.79,5779.5
+1703003400000,49.79,49.917,49.75,49.899,11825.9
+1703003460000,49.9,49.949,49.812,49.827,6491.1
+1703003520000,49.826,50.0,49.794,49.964,6758.1
+1703003580000,49.964,50.029,49.9,49.901,4525.7
+1703003640000,49.905,50.025,49.878,49.904,7483.6
+1703003700000,49.907,49.999,49.907,49.915,4835.4
+1703003760000,49.913,49.926,49.845,49.902,3986.3
+1703003820000,49.906,49.951,49.852,49.879,2146.3
+1703003880000,49.878,49.92,49.708,49.92,24979.8
+1703003940000,49.921,49.942,49.883,49.922,2055.2
+1703004000000,49.926,49.963,49.877,49.887,4796.9
+1703004060000,49.893,49.979,49.869,49.912,2904.0
+1703004120000,49.914,49.999,49.826,49.918,6119.4
+1703004180000,49.921,50.036,49.908,50.014,3889.1
+1703004240000,50.016,50.034,49.958,49.958,2586.7
+1703004300000,49.953,50.019,49.933,49.974,2433.0
+1703004360000,49.973,49.986,49.822,49.979,5285.1
+1703004420000,49.979,49.979,49.854,49.895,4552.2
+1703004480000,49.894,49.966,49.874,49.925,4253.7
+1703004540000,49.923,50.1,49.866,50.092,9866.3
+1703004600000,50.092,50.138,50.073,50.124,6798.4
+1703004660000,50.126,50.158,50.112,50.13,5984.5
+1703004720000,50.126,50.131,49.85,49.952,11561.8
+1703004780000,49.949,50.009,49.912,49.98,3768.0
+1703004840000,49.975,49.982,49.809,49.87,5694.7
+1703004900000,49.869,49.88,49.757,49.76,5180.9
+1703004960000,49.761,49.763,49.596,49.624,20525.4
+1703005020000,49.616,49.72,49.525,49.584,13303.6
+1703005080000,49.58,49.727,49.573,49.681,4808.1
+1703005140000,49.683,49.824,49.683,49.824,7317.9
+1703005200000,49.823,49.98,49.761,49.934,8211.3
+1703005260000,49.93,49.982,49.826,49.889,7445.7
+1703005320000,49.889,49.952,49.678,49.715,7302.9
+1703005380000,49.72,49.878,49.667,49.853,8612.1
+1703005440000,49.855,49.855,49.688,49.784,3878.7
+1703005500000,49.783,49.787,49.5,49.572,25122.1
+1703005560000,49.57,49.701,49.531,49.609,7355.1
+1703005620000,49.599,49.661,49.233,49.368,40321.5
+1703005680000,49.366,49.518,49.301,49.333,13050.3
+1703005740000,49.336,49.539,49.305,49.539,10624.5
+1703005800000,49.538,49.593,49.277,49.33,10385.1
+1703005860000,49.316,49.477,49.232,49.272,11606.8
+1703005920000,49.27,49.482,49.218,49.479,18457.5
+1703005980000,49.475,49.631,49.394,49.589,19107.3
+1703006040000,49.588,49.588,49.5,49.505,13221.1
+1703006100000,49.505,49.513,49.3,49.41,21941.9
+1703006160000,49.413,49.628,49.4,49.622,15384.3
+1703006220000,49.615,49.632,49.5,49.517,16066.0
+1703006280000,49.521,49.565,49.436,49.436,14861.2
+1703006340000,49.437,49.464,49.297,49.419,13873.6
+1703006400000,49.423,49.446,49.18,49.196,14738.0
+1703006460000,49.192,49.375,49.18,49.37,10157.9
+1703006520000,49.374,49.374,49.217,49.309,8575.2
+1703006580000,49.309,49.324,49.2,49.217,10268.2
+1703006640000,49.214,49.268,49.122,49.155,17466.7
+1703006700000,49.15,49.234,48.68,48.858,77820.8
+1703006760000,48.858,48.924,48.666,48.785,34980.1
+1703006820000,48.785,48.957,48.76,48.937,17862.0
+1703006880000,48.941,49.153,48.921,49.149,26005.0
+1703006940000,49.153,49.35,49.149,49.247,46583.9
+1703007000000,49.247,49.388,49.065,49.206,21311.1
+1703007060000,49.199,49.199,48.945,49.176,26926.0
+1703007120000,49.173,49.221,48.839,48.96,15063.7
+1703007180000,48.961,49.044,48.849,48.997,17224.7
+1703007240000,49.0,49.193,48.977,49.169,10046.7
+1703007300000,49.172,49.196,49.012,49.109,9355.4
+1703007360000,49.108,49.186,49.04,49.126,7854.0
+1703007420000,49.126,49.349,49.096,49.321,16552.5
+1703007480000,49.32,49.387,49.242,49.276,16347.6
+1703007540000,49.281,49.369,49.193,49.249,14749.3
+1703007600000,49.249,49.249,48.973,49.055,10158.7
+1703007660000,49.054,49.077,48.921,48.959,10716.8
+1703007720000,48.954,49.086,48.914,49.028,17905.1
+1703007780000,49.037,49.11,48.93,48.951,5935.2
+1703007840000,48.953,48.992,48.932,48.962,5279.4
+1703007900000,48.961,48.998,48.843,48.974,11086.0
+1703007960000,48.974,49.0,48.931,48.953,12872.0
+1703008020000,48.957,49.119,48.957,49.087,13830.5
+1703008080000,49.087,49.234,49.066,49.169,9727.6
+1703008140000,49.167,49.201,49.028,49.055,7088.9
+1703008200000,49.06,49.066,48.861,48.864,9656.7
+1703008260000,48.865,48.895,48.555,48.581,51047.4
+1703008320000,48.581,48.719,48.57,48.632,15940.6
+1703008380000,48.636,48.737,48.602,48.717,9147.3
+1703008440000,48.719,48.802,48.669,48.757,7744.3
+1703008500000,48.755,48.785,48.614,48.689,11648.6
+1703008560000,48.689,48.7,48.529,48.593,14779.0
+1703008620000,48.591,48.686,48.314,48.377,47693.5
+1703008680000,48.377,48.639,48.371,48.638,14315.9
+1703008740000,48.636,48.66,48.496,48.526,7303.1
+1703008800000,48.527,48.729,48.456,48.529,14236.4
+1703008860000,48.524,48.707,48.449,48.682,11363.1
+1703008920000,48.676,48.746,48.537,48.723,8157.6
+1703008980000,48.723,48.825,48.672,48.688,12059.3
+1703009040000,48.688,48.794,48.656,48.739,9435.7
+1703009100000,48.738,48.767,48.625,48.638,9466.8
+1703009160000,48.641,48.699,48.604,48.64,5600.3
+1703009220000,48.64,48.794,48.639,48.794,12363.8
+1703009280000,48.791,48.791,48.559,48.608,6193.0
+1703009340000,48.607,48.641,48.501,48.51,5745.8
+1703009400000,48.511,48.609,48.431,48.593,9697.9
+1703009460000,48.597,48.602,48.437,48.55,7379.9
+1703009520000,48.551,48.566,48.435,48.47,6043.3
+1703009580000,48.473,48.594,48.459,48.521,5814.3
+1703009640000,48.523,48.64,48.473,48.547,12008.1
+1703009700000,48.547,48.698,48.476,48.653,7785.7
+1703009760000,48.647,48.7,48.577,48.673,5803.2
+1703009820000,48.676,48.899,48.62,48.874,12631.0
+1703009880000,48.88,48.888,48.799,48.825,6703.4
+1703009940000,48.824,48.89,48.813,48.84,5476.9
+1703010000000,48.84,48.84,48.744,48.751,6195.5
+1703010060000,48.751,48.776,48.622,48.676,7469.3
+1703010120000,48.675,48.82,48.672,48.746,4869.3
+1703010180000,48.745,48.918,48.705,48.86,7632.9
+1703010240000,48.861,49.11,48.852,49.022,21282.5
+1703010300000,49.025,49.113,48.991,48.995,14177.0
+1703010360000,48.997,48.998,48.836,48.875,9741.0
+1703010420000,48.865,48.906,48.82,48.849,4200.7
+1703010480000,48.849,49.051,48.799,48.921,13686.4
+1703010540000,48.919,49.053,48.864,49.038,6219.5
+1703010600000,49.039,49.164,48.989,49.13,11967.1
+1703010660000,49.126,49.2,49.11,49.191,14270.6
+1703010720000,49.186,49.195,49.008,49.012,9259.3
+1703010780000,49.017,49.09,48.983,49.035,7045.5
+1703010840000,49.028,49.039,48.89,48.89,5197.5
+1703010900000,48.89,48.968,48.88,48.892,4347.5
+1703010960000,48.893,49.006,48.885,48.915,3351.2
+1703011020000,48.916,48.986,48.887,48.932,2756.8
+1703011080000,48.934,49.052,48.91,48.981,3788.3
+1703011140000,48.983,49.094,48.977,49.075,3675.3
+1703011200000,49.075,49.135,49.048,49.111,7148.8
+1703011260000,49.11,49.162,49.088,49.088,2829.8
+1703011320000,49.089,49.284,49.089,49.179,18729.5
+1703011380000,49.179,49.251,49.153,49.17,4129.5
+1703011440000,49.167,49.188,49.14,49.188,3540.0
+1703011500000,49.189,49.29,49.126,49.236,6965.9
+1703011560000,49.235,49.313,49.213,49.308,6506.3
+1703011620000,49.307,49.307,49.218,49.221,6911.0
+1703011680000,49.221,49.264,49.165,49.2,3991.3
+1703011740000,49.2,49.309,49.156,49.264,4718.9
+1703011800000,49.262,49.264,49.149,49.158,4167.2
+1703011860000,49.158,49.196,49.085,49.185,7112.7
+1703011920000,49.186,49.299,49.156,49.218,5276.7
+1703011980000,49.207,49.22,49.163,49.168,2473.0
+1703012040000,49.168,49.215,49.141,49.206,3908.3
+1703012100000,49.207,49.207,49.094,49.124,3830.1
+1703012160000,49.122,49.179,49.062,49.165,6088.6
+1703012220000,49.164,49.2,49.117,49.2,4303.3
+1703012280000,49.2,49.281,49.15,49.246,2825.0
+1703012340000,49.244,49.29,49.192,49.266,3774.9
+1703012400000,49.267,49.289,49.182,49.229,3877.4
+1703012460000,49.226,49.263,49.125,49.146,3082.1
+1703012520000,49.148,49.429,49.144,49.332,19135.5
+1703012580000,49.331,49.427,49.317,49.383,6495.4
+1703012640000,49.382,49.546,49.353,49.497,13089.0
+1703012700000,49.503,49.551,49.309,49.329,8056.7
+1703012760000,49.33,49.477,49.33,49.352,9540.2
+1703012820000,49.35,49.38,49.237,49.237,7663.7
+1703012880000,49.25,49.279,49.205,49.226,6018.4
+1703012940000,49.226,49.391,49.226,49.339,6074.6
+1703013000000,49.343,49.378,49.284,49.338,4801.3
+1703013060000,49.342,49.422,49.288,49.372,4546.2
+1703013120000,49.38,49.395,49.326,49.329,3050.2
+1703013180000,49.329,49.375,49.255,49.255,2666.0
+1703013240000,49.254,49.3,49.205,49.229,3836.5
+1703013300000,49.231,49.3,49.178,49.288,3763.9
+1703013360000,49.286,49.317,49.208,49.302,2707.4
+1703013420000,49.302,49.418,49.289,49.418,2922.3
+1703013480000,49.418,49.454,49.355,49.377,4987.3
+1703013540000,49.376,49.442,49.338,49.439,3381.6
+1703013600000,49.442,49.442,49.282,49.297,5157.1
+1703013660000,49.3,49.401,49.236,49.25,3676.3
+1703013720000,49.25,49.318,49.227,49.306,5408.7
+1703013780000,49.303,49.303,49.193,49.244,4264.4
+1703013840000,49.245,49.269,49.176,49.263,2334.2
+1703013900000,49.268,49.318,49.116,49.13,14171.7
+1703013960000,49.135,49.324,49.135,49.309,7370.2
+1703014020000,49.309,49.309,49.222,49.291,8069.7
+1703014080000,49.285,49.348,49.271,49.32,3554.3
+1703014140000,49.32,49.393,49.301,49.387,2942.8
+1703014200000,49.38,49.444,49.363,49.382,6132.2
+1703014260000,49.378,49.402,49.29,49.297,5673.2
+1703014320000,49.297,49.502,49.288,49.466,7077.6
+1703014380000,49.466,49.668,49.439,49.64,13837.8
+1703014440000,49.64,49.779,49.558,49.708,16107.0
+1703014500000,49.707,49.72,49.509,49.529,8239.9
+1703014560000,49.526,49.554,49.445,49.536,10368.0
+1703014620000,49.528,49.528,49.336,49.336,10354.5
+1703014680000,49.337,49.458,49.324,49.43,6506.1
+1703014740000,49.428,49.494,49.374,49.404,2931.0
+1703014800000,49.405,49.476,49.388,49.433,3644.5
+1703014860000,49.432,49.447,49.387,49.388,3788.9
+1703014920000,49.388,49.425,49.331,49.388,4194.1
+1703014980000,49.392,49.392,49.313,49.332,2570.6
+1703015040000,49.333,49.333,49.205,49.218,5281.0
+1703015100000,49.215,49.259,49.083,49.145,8098.8
+1703015160000,49.144,49.239,49.069,49.148,8778.0
+1703015220000,49.149,49.182,49.09,49.09,2487.7
+1703015280000,49.089,49.178,49.05,49.155,8085.3
+1703015340000,49.157,49.197,49.095,49.191,2495.3
+1703015400000,49.186,49.233,49.11,49.11,3351.6
+1703015460000,49.108,49.204,49.098,49.186,3072.0
+1703015520000,49.183,49.211,49.117,49.203,3373.1
+1703015580000,49.206,49.303,49.194,49.303,2325.4
+1703015640000,49.302,49.302,49.191,49.216,3823.2
+1703015700000,49.215,49.301,49.2,49.218,2736.6
+1703015760000,49.219,49.243,49.184,49.202,3148.4
+1703015820000,49.201,49.294,49.201,49.24,2565.0
+1703015880000,49.24,49.351,49.222,49.351,3369.3
+1703015940000,49.349,49.36,49.293,49.323,1477.2
+1703016000000,49.331,49.343,49.2,49.232,4518.6
+1703016060000,49.232,49.266,49.185,49.185,1985.2
+1703016120000,49.184,49.298,49.172,49.239,2097.0
+1703016180000,49.233,49.336,49.216,49.33,2075.7
+1703016240000,49.334,49.411,49.327,49.39,4397.0
+1703016300000,49.388,49.411,49.234,49.253,3326.3
+1703016360000,49.247,49.354,49.245,49.31,3825.4
+1703016420000,49.306,49.328,49.234,49.327,2574.7
+1703016480000,49.323,49.364,49.293,49.364,2620.5
+1703016540000,49.368,49.368,49.302,49.32,2121.3
+1703016600000,49.312,49.375,49.286,49.352,3858.3
+1703016660000,49.352,49.467,49.336,49.406,7674.9
+1703016720000,49.41,49.475,49.388,49.469,3985.3
+1703016780000,49.469,49.477,49.345,49.371,2749.4
+1703016840000,49.373,49.457,49.338,49.356,3236.2
+1703016900000,49.355,49.471,49.346,49.471,2669.4
+1703016960000,49.472,49.486,49.366,49.381,1872.1
+1703017020000,49.375,49.444,49.372,49.391,1488.5
+1703017080000,49.392,49.442,49.362,49.412,5175.9
+1703017140000,49.402,49.417,49.295,49.316,3997.4
+1703017200000,49.317,49.331,49.209,49.227,3168.1
+1703017260000,49.225,49.329,49.164,49.176,2856.6
+1703017320000,49.176,49.236,49.15,49.151,2724.9
+1703017380000,49.152,49.255,49.131,49.146,2049.1
+1703017440000,49.147,49.184,49.113,49.152,1944.9
+1703017500000,49.146,49.18,49.129,49.172,2448.6
+1703017560000,49.174,49.189,49.123,49.14,1960.0
+1703017620000,49.132,49.226,49.132,49.178,1928.2
+1703017680000,49.184,49.271,49.179,49.19,1487.5
+1703017740000,49.186,49.217,49.115,49.148,2987.4
+1703017800000,49.147,49.168,49.104,49.157,2433.3
+1703017860000,49.152,49.191,49.031,49.031,3276.8
+1703017920000,49.034,49.063,48.927,48.949,12212.6
+1703017980000,48.945,49.034,48.895,49.024,6299.7
+1703018040000,49.023,49.053,48.961,49.022,2802.5
+1703018100000,49.02,49.02,48.772,48.954,12061.9
+1703018160000,48.953,49.045,48.872,49.024,4776.8
+1703018220000,49.024,49.103,49.0,49.015,3057.3
+1703018280000,49.018,49.042,48.93,48.931,3516.4
+1703018340000,48.93,48.951,48.827,48.846,4737.6
+1703018400000,48.841,48.841,48.63,48.678,14663.5
+1703018460000,48.679,48.785,48.674,48.756,7125.0
+1703018520000,48.762,48.815,48.725,48.795,5526.4
+1703018580000,48.8,48.866,48.759,48.826,4248.2
+1703018640000,48.83,48.879,48.746,48.803,3552.4
+1703018700000,48.803,48.839,48.688,48.696,4497.2
+1703018760000,48.695,48.707,48.583,48.693,9086.1
+1703018820000,48.688,48.738,48.67,48.738,3029.9
+1703018880000,48.727,48.85,48.689,48.847,7137.9
+1703018940000,48.842,48.974,48.841,48.894,4956.8
+1703019000000,48.898,48.939,48.746,48.771,5067.8
+1703019060000,48.772,48.9,48.771,48.886,2578.5
+1703019120000,48.889,48.91,48.82,48.844,4400.0
+1703019180000,48.848,48.862,48.737,48.809,5230.9
+1703019240000,48.809,48.827,48.735,48.735,3415.8
+1703019300000,48.736,48.871,48.73,48.808,4201.3
+1703019360000,48.803,48.901,48.765,48.889,2415.9
+1703019420000,48.898,48.956,48.872,48.892,2832.4
+1703019480000,48.897,48.918,48.816,48.816,810.6
+1703019540000,48.815,48.84,48.735,48.759,2367.3
+1703019600000,48.758,48.858,48.73,48.795,2886.4
+1703019660000,48.795,48.993,48.782,48.939,6569.3
+1703019720000,48.938,49.042,48.912,48.968,7205.6
+1703019780000,48.968,49.081,48.936,49.081,3579.3
+1703019840000,49.082,49.086,49.0,49.027,2853.5
+1703019900000,49.023,49.081,49.0,49.059,2537.1
+1703019960000,49.059,49.183,49.038,49.101,7609.5
+1703020020000,49.107,49.172,49.083,49.148,7018.9
+1703020080000,49.147,49.184,49.106,49.128,2386.0
+1703020140000,49.128,49.341,49.124,49.246,22268.8
+1703020200000,49.245,49.278,49.196,49.196,5295.4
+1703020260000,49.197,49.236,49.149,49.149,2567.7
+1703020320000,49.151,49.204,49.141,49.183,3295.3
+1703020380000,49.189,49.224,49.174,49.213,1845.0
+1703020440000,49.214,49.214,49.151,49.158,1393.7
+1703020500000,49.152,49.257,49.13,49.248,2400.5
+1703020560000,49.246,49.26,49.123,49.144,4964.6
+1703020620000,49.148,49.256,49.148,49.224,4165.8
+1703020680000,49.229,49.356,49.226,49.344,5039.0
+1703020740000,49.346,49.416,49.321,49.339,6299.5
+1703020800000,49.339,49.44,49.325,49.417,5946.9
+1703020860000,49.417,49.461,49.338,49.395,4815.0
+1703020920000,49.395,49.439,49.365,49.384,2192.7
+1703020980000,49.386,49.509,49.376,49.499,3421.7
+1703021040000,49.499,49.52,49.436,49.484,7578.2
+1703021100000,49.487,49.557,49.44,49.489,5555.3
+1703021160000,49.486,49.541,49.428,49.532,6151.9
+1703021220000,49.531,49.531,49.383,49.422,5124.4
+1703021280000,49.424,49.447,49.346,49.376,2789.8
+1703021340000,49.38,49.433,49.349,49.376,2642.5
+1703021400000,49.375,49.47,49.35,49.448,3174.3
+1703021460000,49.448,49.527,49.391,49.525,6742.3
+1703021520000,49.522,49.522,49.412,49.424,6372.7
+1703021580000,49.425,49.465,49.408,49.452,2106.0
+1703021640000,49.458,49.53,49.444,49.523,2090.1
+1703021700000,49.522,49.553,49.472,49.541,5740.8
+1703021760000,49.542,49.567,49.44,49.491,8072.2
+1703021820000,49.504,49.536,49.458,49.485,6420.5
+1703021880000,49.487,49.592,49.456,49.583,7938.3
+1703021940000,49.58,49.618,49.566,49.591,5082.2
+1703022000000,49.591,49.63,49.539,49.592,4019.3
+1703022060000,49.592,49.652,49.592,49.652,3932.8
+1703022120000,49.648,49.761,49.617,49.758,11506.4
+1703022180000,49.758,49.765,49.72,49.751,7997.1
+1703022240000,49.751,49.867,49.729,49.814,10468.8
+1703022300000,49.814,49.857,49.683,49.844,7803.3
+1703022360000,49.842,49.879,49.815,49.875,4012.8
+1703022420000,49.874,49.878,49.792,49.864,5579.8
+1703022480000,49.863,49.882,49.819,49.879,10597.3
+1703022540000,49.878,49.975,49.871,49.964,14473.0
+1703022600000,49.962,49.988,49.871,49.981,9699.6
+1703022660000,49.981,49.985,49.86,49.946,8263.0
+1703022720000,49.945,49.966,49.87,49.891,11071.9
+1703022780000,49.891,49.95,49.878,49.936,3228.7
+1703022840000,49.94,49.986,49.909,49.954,4490.7
+1703022900000,49.953,50.079,49.953,50.004,10942.3
+1703022960000,50.003,50.107,49.998,50.098,7024.1
+1703023020000,50.097,50.126,50.065,50.101,7291.0
+1703023080000,50.1,50.166,50.083,50.106,6416.7
+1703023140000,50.105,50.186,50.074,50.168,7537.6
+1703023200000,50.168,50.229,50.121,50.211,9002.4
+1703023260000,50.211,50.211,50.042,50.048,9931.3
+1703023320000,50.047,50.115,50.015,50.093,5141.6
+1703023380000,50.093,50.185,50.088,50.174,5252.6
+1703023440000,50.177,50.417,50.164,50.416,18137.9
+1703023500000,50.414,50.414,50.108,50.118,11675.0
+1703023560000,50.12,50.147,49.98,50.004,19427.0
+1703023620000,50.005,50.125,49.944,49.973,10692.4
+1703023680000,49.973,49.98,49.851,49.927,8580.2
+1703023740000,49.929,49.984,49.923,49.946,3072.5
+1703023800000,49.946,49.949,49.851,49.856,6658.5
+1703023860000,49.863,49.88,49.813,49.841,4632.1
+1703023920000,49.836,49.893,49.808,49.808,4751.1
+1703023980000,49.807,49.836,49.769,49.829,6926.8
+1703024040000,49.828,49.885,49.779,49.795,5478.3
+1703024100000,49.795,49.795,49.607,49.647,11367.0
+1703024160000,49.656,49.75,49.621,49.629,3861.4
+1703024220000,49.629,49.674,49.606,49.637,3536.9
+1703024280000,49.637,49.637,49.203,49.405,36306.6
+1703024340000,49.405,49.426,49.322,49.394,7196.7
+1703024400000,49.393,49.393,49.275,49.284,5946.2
+1703024460000,49.293,49.321,49.225,49.319,6159.9
+1703024520000,49.316,49.331,49.22,49.229,6205.9
+1703024580000,49.24,49.266,49.158,49.266,5767.5
+1703024640000,49.267,49.339,49.218,49.305,6451.2
+1703024700000,49.302,49.425,49.236,49.424,5439.8
+1703024760000,49.423,49.491,49.41,49.425,7971.5
+1703024820000,49.424,49.536,49.407,49.478,4035.8
+1703024880000,49.476,49.564,49.468,49.469,3394.5
+1703024940000,49.469,49.544,49.466,49.521,3137.7
+1703025000000,49.517,49.517,49.435,49.499,3087.5
+1703025060000,49.499,49.643,49.489,49.637,3337.7
+1703025120000,49.636,49.644,49.54,49.572,3880.3
+1703025180000,49.571,49.595,49.473,49.484,3064.6
+1703025240000,49.484,49.484,49.394,49.44,5560.0
+1703025300000,49.437,49.457,49.424,49.431,1060.8
+1703025360000,49.43,49.463,49.417,49.423,1987.0
+1703025420000,49.422,49.439,49.407,49.417,1475.9
+1703025480000,49.417,49.426,49.257,49.259,3900.7
+1703025540000,49.261,49.312,49.246,49.312,1500.0
+1703025600000,49.312,49.346,49.312,49.343,1550.6
+1703025660000,49.343,49.343,49.25,49.251,1562.0
+1703025720000,49.252,49.257,49.241,49.243,978.7
+1703025780000,49.243,49.25,49.114,49.114,4157.4
+1703025840000,49.122,49.152,49.113,49.135,2325.4
+1703025900000,49.135,49.253,49.135,49.253,3228.0
+1703025960000,49.252,49.3,49.252,49.3,1086.1
+1703026020000,49.3,49.389,49.293,49.293,4509.6
+1703026080000,49.287,49.287,49.244,49.26,1366.1
+1703026140000,49.26,49.293,49.255,49.272,1678.9
+1703026200000,49.268,49.286,49.255,49.282,830.4
+1703026260000,49.279,49.315,49.249,49.315,3086.0
+1703026320000,49.315,49.388,49.285,49.388,3206.1
+1703026380000,49.378,49.567,49.374,49.562,4182.3
+1703026440000,49.559,49.631,49.457,49.464,5597.0
+1703026500000,49.468,49.474,49.397,49.433,2027.2
+1703026560000,49.433,49.517,49.409,49.432,2794.6
+1703026620000,49.431,49.431,49.321,49.371,1927.7
+1703026680000,49.368,49.471,49.35,49.373,2217.0
+1703026740000,49.373,49.427,49.345,49.41,1525.2
+1703026800000,49.407,49.586,49.321,49.551,8075.3
+1703026860000,49.552,49.552,49.309,49.334,3118.2
+1703026920000,49.334,49.488,49.313,49.429,3247.3
+1703026980000,49.43,49.614,49.426,49.607,5883.1
+1703027040000,49.606,49.655,49.553,49.587,6699.5
+1703027100000,49.587,49.651,49.487,49.539,2899.4
+1703027160000,49.539,49.624,49.521,49.596,2765.3
+1703027220000,49.592,49.747,49.582,49.699,7888.3
+1703027280000,49.698,49.706,49.568,49.624,4325.9
+1703027340000,49.625,49.643,49.524,49.536,2783.5
+1703027400000,49.526,49.528,49.459,49.489,2833.0
+1703027460000,49.488,49.507,49.32,49.334,4673.9
+1703027520000,49.333,49.39,49.236,49.236,4497.2
+1703027580000,49.237,49.344,49.224,49.27,5090.3
+1703027640000,49.269,49.278,49.136,49.147,9577.4
+1703027700000,49.155,49.244,49.032,49.059,11935.9
+1703027760000,49.06,49.091,48.955,49.029,11973.0
+1703027820000,49.029,49.195,49.022,49.182,6096.2
+1703027880000,49.184,49.192,49.092,49.156,3608.8
+1703027940000,49.155,49.17,49.114,49.161,2498.6
+1703028000000,49.154,49.16,48.986,49.04,4625.2
+1703028060000,49.039,49.133,49.025,49.083,3408.3
+1703028120000,49.087,49.119,49.002,49.105,2323.2
+1703028180000,49.105,49.182,49.066,49.182,3413.2
+1703028240000,49.181,49.241,49.162,49.224,2571.1
+1703028300000,49.22,49.253,49.091,49.132,4578.2
+1703028360000,49.124,49.124,48.971,48.985,12786.8
+1703028420000,48.989,49.088,48.899,48.984,13384.2
+1703028480000,48.985,49.075,48.955,49.045,2697.4
+1703028540000,49.044,49.152,49.011,49.149,3413.9
+1703028600000,49.148,49.187,49.067,49.187,4447.1
+1703028660000,49.185,49.246,49.18,49.211,4577.9
+1703028720000,49.212,49.274,49.212,49.261,1738.0
+1703028780000,49.261,49.357,49.245,49.302,5284.8
+1703028840000,49.308,49.32,49.2,49.213,2592.4
+1703028900000,49.214,49.275,49.192,49.275,3691.8
+1703028960000,49.275,49.302,49.207,49.285,2593.6
+1703029020000,49.286,49.361,49.277,49.345,2872.2
+1703029080000,49.349,49.397,49.323,49.395,2753.9
+1703029140000,49.395,49.428,49.371,49.398,3016.8
+1703029200000,49.397,49.419,49.357,49.376,3812.2
+1703029260000,49.361,49.42,49.29,49.397,6625.1
+1703029320000,49.397,49.416,49.302,49.368,3727.9
+1703029380000,49.37,49.37,49.151,49.169,7359.0
+1703029440000,49.164,49.175,49.107,49.118,5244.2
+1703029500000,49.122,49.292,49.002,49.292,7129.5
+1703029560000,49.292,49.375,49.197,49.375,6591.4
+1703029620000,49.376,49.435,49.324,49.426,3925.2
+1703029680000,49.429,49.431,49.342,49.361,3798.5
+1703029740000,49.359,49.376,49.274,49.274,3335.7
+1703029800000,49.274,49.333,49.221,49.254,2358.7
+1703029860000,49.252,49.397,49.244,49.368,2526.4
+1703029920000,49.364,49.405,49.328,49.382,2378.3
+1703029980000,49.381,49.47,49.354,49.469,3980.5
+1703030040000,49.466,49.531,49.411,49.411,6566.5
+1703030100000,49.413,49.459,49.36,49.385,3175.9
+1703030160000,49.39,49.523,49.332,49.513,4378.9
+1703030220000,49.514,49.514,49.406,49.435,4047.5
+1703030280000,49.435,49.457,49.335,49.337,3076.3
+1703030340000,49.338,49.453,49.336,49.431,2486.7
+1703030400000,49.433,49.46,49.333,49.452,5651.4
+1703030460000,49.454,49.628,49.311,49.563,10623.6
+1703030520000,49.564,49.674,49.54,49.615,8637.0
+1703030580000,49.613,49.929,49.588,49.845,17860.9
+1703030640000,49.845,49.878,49.436,49.443,17462.3
+1703030700000,49.443,49.631,49.426,49.504,9788.0
+1703030760000,49.507,49.886,49.423,49.819,12998.9
+1703030820000,49.818,49.855,49.761,49.812,8313.3
+1703030880000,49.819,49.881,49.701,49.839,5607.0
+1703030940000,49.839,49.977,49.798,49.918,12345.4
+1703031000000,49.912,50.052,49.891,49.98,10742.9
+1703031060000,49.982,50.138,49.955,50.138,10415.5
+1703031120000,50.137,50.304,49.999,50.032,25820.1
+1703031180000,50.035,50.158,49.992,50.084,10407.1
+1703031240000,50.084,50.188,50.02,50.027,8236.4
+1703031300000,50.026,50.309,50.007,50.219,18762.9
+1703031360000,50.22,50.487,50.15,50.456,23378.7
+1703031420000,50.457,50.649,50.355,50.569,24790.6
+1703031480000,50.563,50.577,50.198,50.25,17298.3
+1703031540000,50.25,50.464,50.194,50.349,15513.5
+1703031600000,50.345,50.404,50.241,50.32,8808.2
+1703031660000,50.322,50.4,50.214,50.28,6864.0
+1703031720000,50.28,50.387,50.236,50.349,7947.5
+1703031780000,50.353,50.415,50.214,50.214,8719.1
+1703031840000,50.22,50.385,50.198,50.314,9906.5
+1703031900000,50.309,50.396,50.209,50.329,4414.8
+1703031960000,50.325,50.467,50.207,50.219,10382.4
+1703032020000,50.221,50.322,50.193,50.29,6193.6
+1703032080000,50.285,50.329,50.193,50.22,5667.5
+1703032140000,50.218,50.399,50.173,50.399,10337.1
+1703032200000,50.396,50.442,50.259,50.416,8149.0
+1703032260000,50.414,50.751,50.387,50.749,25216.6
+1703032320000,50.748,50.867,50.677,50.84,16082.5
+1703032380000,50.836,51.11,50.786,50.921,34749.0
+1703032440000,50.928,51.085,50.921,50.939,13569.9
+1703032500000,50.939,51.136,50.922,51.075,16427.4
+1703032560000,51.075,51.1,50.912,50.98,11505.0
+1703032620000,50.979,51.391,50.923,51.161,30251.7
+1703032680000,51.16,51.48,51.155,51.469,19869.7
+1703032740000,51.469,51.479,51.256,51.407,15564.9
+1703032800000,51.397,51.54,51.261,51.286,26492.6
+1703032860000,51.282,51.5,51.212,51.38,14139.5
+1703032920000,51.386,51.559,51.374,51.434,12917.7
+1703032980000,51.432,51.476,51.301,51.412,11176.0
+1703033040000,51.411,51.411,51.302,51.318,7720.7
+1703033100000,51.322,51.397,51.218,51.345,10682.0
+1703033160000,51.349,51.624,51.276,51.556,18264.4
+1703033220000,51.556,51.888,51.461,51.762,32532.6
+1703033280000,51.766,51.861,51.605,51.748,12429.2
+1703033340000,51.75,51.816,51.609,51.665,13249.3
+1703033400000,51.672,51.737,51.515,51.542,11151.0
+1703033460000,51.542,51.63,51.494,51.612,13372.0
+1703033520000,51.612,51.656,51.507,51.507,9261.3
+1703033580000,51.509,51.681,51.48,51.681,7158.7
+1703033640000,51.68,51.68,51.52,51.522,7837.8
+1703033700000,51.522,51.572,51.509,51.536,3533.2
+1703033760000,51.529,51.683,51.481,51.485,6193.3
+1703033820000,51.486,51.663,51.486,51.583,5714.5
+1703033880000,51.581,51.588,51.476,51.537,12592.5
+1703033940000,51.537,51.635,51.523,51.534,4607.6
+1703034000000,51.535,51.657,51.515,51.642,7641.6
+1703034060000,51.647,51.769,51.626,51.769,7782.9
+1703034120000,51.764,51.99,51.734,51.965,21101.1
+1703034180000,51.965,52.02,51.906,52.003,18459.2
+1703034240000,52.002,52.031,51.957,51.984,8448.4
+1703034300000,51.978,51.98,51.75,51.799,15209.3
+1703034360000,51.797,51.897,51.74,51.896,8081.9
+1703034420000,51.891,52.061,51.887,51.975,11062.5
+1703034480000,51.976,52.01,51.829,51.877,10329.0
+1703034540000,51.877,51.895,51.703,51.858,11428.4
+1703034600000,51.857,51.889,51.635,51.762,8578.5
+1703034660000,51.762,51.793,51.65,51.657,4350.6
+1703034720000,51.661,51.771,51.616,51.725,8532.4
+1703034780000,51.724,51.751,51.58,51.667,7588.1
+1703034840000,51.666,51.686,51.561,51.615,8311.6
+1703034900000,51.616,51.726,51.505,51.698,12295.4
+1703034960000,51.694,51.694,51.367,51.369,11599.6
+1703035020000,51.373,51.436,50.95,50.974,58238.7
+1703035080000,50.973,51.01,50.751,50.947,28735.4
+1703035140000,50.95,50.96,50.757,50.936,13937.4
+1703035200000,50.925,50.95,50.766,50.794,9069.8
+1703035260000,50.786,50.842,50.548,50.727,30032.3
+1703035320000,50.724,50.73,50.59,50.619,10229.6
+1703035380000,50.63,50.748,50.554,50.679,13468.0
+1703035440000,50.68,50.765,50.66,50.716,6992.5
+1703035500000,50.715,50.88,50.633,50.795,10681.6
+1703035560000,50.796,50.98,50.747,50.816,15765.6
+1703035620000,50.816,50.888,50.7,50.77,7239.2
+1703035680000,50.775,50.779,50.616,50.712,7528.2
+1703035740000,50.72,50.742,50.61,50.684,8331.1
+1703035800000,50.686,50.967,50.679,50.954,9813.4
+1703035860000,50.953,50.968,50.876,50.931,6521.9
+1703035920000,50.927,50.953,50.7,50.726,6877.7
+1703035980000,50.728,50.747,50.261,50.409,39450.4
+1703036040000,50.403,50.415,50.217,50.379,23936.0
+1703036100000,50.385,50.497,50.302,50.497,7828.4
+1703036160000,50.496,50.529,50.298,50.458,8760.4
+1703036220000,50.464,50.497,50.397,50.433,9793.1
+1703036280000,50.437,50.46,50.327,50.373,8971.6
+1703036340000,50.372,50.461,50.347,50.401,4324.8
+1703036400000,50.401,50.411,50.336,50.346,5865.1
+1703036460000,50.347,50.54,50.339,50.524,6882.6
+1703036520000,50.53,50.566,50.432,50.563,7889.0
+1703036580000,50.559,50.598,50.511,50.586,3823.8
+1703036640000,50.581,50.657,50.554,50.587,10111.7
+1703036700000,50.584,50.625,50.4,50.433,7878.9
+1703036760000,50.432,50.473,50.356,50.368,8632.1
+1703036820000,50.367,50.49,50.336,50.378,6283.0
+1703036880000,50.383,50.402,50.2,50.301,19725.1
+1703036940000,50.305,50.413,50.269,50.413,10385.8
+1703037000000,50.413,50.449,50.201,50.21,10382.8
+1703037060000,50.214,50.4,50.018,50.392,30725.0
+1703037120000,50.393,50.548,50.361,50.546,10667.4
+1703037180000,50.545,50.75,50.519,50.743,14947.3
+1703037240000,50.743,50.849,50.669,50.673,12221.8
+1703037300000,50.673,50.757,50.565,50.584,11499.8
+1703037360000,50.582,50.645,50.515,50.515,7706.3
+1703037420000,50.515,50.568,50.38,50.442,7870.4
+1703037480000,50.444,50.545,50.275,50.28,7613.2
+1703037540000,50.277,50.347,50.196,50.218,9977.0
+1703037600000,50.221,50.378,50.204,50.285,8621.6
+1703037660000,50.282,50.329,50.139,50.162,10662.5
+1703037720000,50.16,50.265,50.047,50.265,9464.8
+1703037780000,50.263,50.357,50.164,50.345,6576.7
+1703037840000,50.342,50.419,50.325,50.381,3361.7
+1703037900000,50.381,50.39,50.203,50.203,10349.7
+1703037960000,50.208,50.223,50.01,50.091,10254.2
+1703038020000,50.09,50.16,49.664,49.743,32280.9
+1703038080000,49.748,49.788,49.18,49.227,99480.6
+1703038140000,49.234,49.455,49.16,49.366,32565.5
+1703038200000,49.371,49.483,49.329,49.483,17257.4
+1703038260000,49.475,49.5,49.113,49.387,29353.1
+1703038320000,49.376,49.489,49.346,49.466,12433.3
+1703038380000,49.47,49.499,49.348,49.47,7955.3
+1703038440000,49.465,49.579,49.429,49.574,12084.7
+1703038500000,49.573,49.81,49.454,49.796,13955.0
+1703038560000,49.8,49.922,49.675,49.897,19858.5
+1703038620000,49.904,50.032,49.85,49.895,14962.9
+1703038680000,49.895,49.972,49.852,49.946,8353.9
+1703038740000,49.941,50.016,49.83,49.841,9514.7
+1703038800000,49.84,50.1,49.832,50.077,9939.5
+1703038860000,50.069,50.199,50.039,50.193,15172.9
+1703038920000,50.192,50.282,50.138,50.149,10099.4
+1703038980000,50.15,50.174,50.059,50.162,6355.3
+1703039040000,50.163,50.192,50.111,50.111,3998.2
+1703039100000,50.112,50.132,50.024,50.051,6615.5
+1703039160000,50.05,50.112,49.921,50.011,7901.5
+1703039220000,50.01,50.209,49.985,50.171,7087.6
+1703039280000,50.171,50.28,50.149,50.169,6821.9
+1703039340000,50.17,50.379,50.17,50.272,8775.8
+1703039400000,50.273,50.542,50.273,50.508,17205.4
+1703039460000,50.502,50.735,50.465,50.617,23193.1
+1703039520000,50.617,50.704,50.569,50.644,12142.4
+1703039580000,50.634,50.704,50.551,50.552,13072.5
+1703039640000,50.551,50.595,50.426,50.491,5457.9
+1703039700000,50.492,50.637,50.492,50.601,4593.5
+1703039760000,50.592,50.611,50.463,50.49,8241.0
+1703039820000,50.479,50.556,50.422,50.422,7631.4
+1703039880000,50.423,50.502,50.414,50.482,3595.1
+1703039940000,50.483,50.62,50.477,50.545,3534.0
+1703040000000,50.544,50.573,50.47,50.528,3301.0
+1703040060000,50.531,50.54,50.328,50.36,10153.6
+1703040120000,50.364,50.401,50.261,50.275,5477.7
+1703040180000,50.277,50.325,50.248,50.289,6147.4
+1703040240000,50.289,50.31,50.222,50.31,6846.6
+1703040300000,50.304,50.458,50.287,50.361,5177.7
+1703040360000,50.368,50.368,50.24,50.302,5474.2
+1703040420000,50.304,50.324,50.212,50.321,3378.7
+1703040480000,50.321,50.335,50.198,50.265,6519.8
+1703040540000,50.266,50.351,50.167,50.351,4543.6
+1703040600000,50.351,50.477,50.274,50.274,6856.6
+1703040660000,50.273,50.372,50.167,50.186,3943.1
+1703040720000,50.185,50.249,50.158,50.18,5353.0
+1703040780000,50.178,50.225,50.116,50.211,7989.7
+1703040840000,50.218,50.299,50.175,50.268,4859.7
+1703040900000,50.267,50.343,50.253,50.306,3024.1
+1703040960000,50.309,50.359,50.238,50.238,2730.6
+1703041020000,50.237,50.282,50.192,50.205,2744.7
+1703041080000,50.202,50.259,50.183,50.239,2217.6
+1703041140000,50.235,50.416,50.21,50.388,8574.6
+1703041200000,50.388,50.414,50.263,50.304,5063.6
+1703041260000,50.296,50.407,50.207,50.267,8382.4
+1703041320000,50.263,50.48,50.255,50.355,9353.3
+1703041380000,50.355,50.461,50.317,50.421,3019.6
+1703041440000,50.411,50.449,50.34,50.367,4506.3
+1703041500000,50.369,50.508,50.343,50.456,6171.0
+1703041560000,50.458,50.505,50.336,50.348,5319.9
+1703041620000,50.352,50.381,50.25,50.25,3084.6
+1703041680000,50.251,50.255,50.178,50.204,3287.9
+1703041740000,50.202,50.299,50.192,50.274,2585.9
+1703041800000,50.276,50.291,50.227,50.256,2086.2
+1703041860000,50.258,50.272,50.187,50.187,2094.3
+1703041920000,50.186,50.227,50.152,50.165,5127.3
+1703041980000,50.165,50.222,50.127,50.22,4877.4
+1703042040000,50.221,50.287,50.143,50.236,2335.2
+1703042100000,50.236,50.277,50.1,50.117,4604.5
+1703042160000,50.118,50.191,50.103,50.15,3947.2
+1703042220000,50.153,50.159,50.0,50.016,7524.4
+1703042280000,50.019,50.026,49.913,49.936,12481.5
+1703042340000,49.939,50.0,49.914,49.938,5677.8
+1703042400000,49.943,50.065,49.943,50.003,4994.8
+1703042460000,49.996,50.05,49.9,50.019,6164.3
+1703042520000,50.032,50.079,49.893,49.901,4314.2
+1703042580000,49.898,49.984,49.888,49.979,2887.1
+1703042640000,49.984,50.004,49.916,49.998,1709.7
+1703042700000,49.993,50.084,49.971,50.045,2881.2
+1703042760000,50.038,50.4,50.026,50.39,18918.5
+1703042820000,50.391,50.579,50.293,50.55,19675.5
+1703042880000,50.544,50.549,50.233,50.305,11339.8
+1703042940000,50.304,50.304,50.162,50.296,5860.4
+1703043000000,50.295,50.325,50.169,50.26,7982.0
+1703043060000,50.263,50.298,50.167,50.176,3148.1
+1703043120000,50.178,50.463,50.159,50.283,7093.2
+1703043180000,50.284,50.339,50.209,50.309,3158.5
+1703043240000,50.304,50.362,50.195,50.257,4172.0
+1703043300000,50.253,50.307,50.176,50.3,4111.7
+1703043360000,50.302,50.374,50.29,50.3,3416.0
+1703043420000,50.307,50.418,50.307,50.374,3015.9
+1703043480000,50.371,50.372,50.276,50.291,2726.6
+1703043540000,50.29,50.397,50.282,50.394,2415.2
+1703043600000,50.393,50.395,50.283,50.285,6326.9
+1703043660000,50.286,50.46,50.267,50.427,4716.0
+1703043720000,50.434,50.53,50.331,50.353,4748.1
+1703043780000,50.348,50.475,50.342,50.443,1872.6
+1703043840000,50.434,50.501,50.35,50.373,5255.6
+1703043900000,50.364,50.535,50.364,50.506,4563.7
+1703043960000,50.506,50.549,50.374,50.457,5754.6
+1703044020000,50.457,50.48,50.408,50.441,2422.8
+1703044080000,50.441,50.441,50.351,50.377,2601.3
+1703044140000,50.376,50.382,50.278,50.3,3011.5
+1703044200000,50.303,50.351,50.25,50.252,3245.4
+1703044260000,50.252,50.463,50.252,50.348,7470.3
+1703044320000,50.349,50.474,50.349,50.459,2432.5
+1703044380000,50.46,50.565,50.434,50.523,4652.5
+1703044440000,50.535,50.546,50.462,50.507,5051.6
+1703044500000,50.508,50.549,50.459,50.463,4918.0
+1703044560000,50.463,50.516,50.436,50.494,3615.8
+1703044620000,50.49,50.531,50.458,50.511,3183.4
+1703044680000,50.511,50.511,50.396,50.438,4446.5
+1703044740000,50.438,50.51,50.417,50.465,2460.6
+1703044800000,50.468,50.512,50.442,50.493,3491.8
+1703044860000,50.495,50.525,50.467,50.499,2249.9
+1703044920000,50.497,50.509,50.448,50.454,2134.8
+1703044980000,50.455,50.478,50.258,50.262,6204.1
+1703045040000,50.262,50.322,50.178,50.226,9304.3
+1703045100000,50.226,50.325,50.193,50.271,3860.9
+1703045160000,50.275,50.292,50.198,50.244,4166.9
+1703045220000,50.236,50.402,50.221,50.351,4550.9
+1703045280000,50.353,50.449,50.318,50.435,3647.7
+1703045340000,50.442,50.47,50.23,50.252,6328.9
+1703045400000,50.259,50.293,50.19,50.212,3828.7
+1703045460000,50.214,50.246,50.124,50.178,6459.0
+1703045520000,50.179,50.381,50.156,50.315,7069.7
+1703045580000,50.316,50.386,50.315,50.332,1629.4
+1703045640000,50.337,50.386,50.227,50.367,5488.8
+1703045700000,50.367,50.415,50.228,50.373,4408.9
+1703045760000,50.368,50.546,50.368,50.54,4605.5
+1703045820000,50.537,50.851,50.529,50.851,30387.2
+1703045880000,50.85,51.103,50.802,51.101,37062.0
+1703045940000,51.094,51.103,50.852,50.914,10432.9
+1703046000000,50.92,50.958,50.743,50.753,8140.7
+1703046060000,50.756,50.774,50.558,50.733,13205.9
+1703046120000,50.736,50.953,50.712,50.906,8122.8
+1703046180000,50.907,50.931,50.849,50.909,4434.8
+1703046240000,50.904,50.922,50.786,50.786,3493.8
+1703046300000,50.785,50.875,50.741,50.873,4592.4
+1703046360000,50.869,50.918,50.808,50.91,3951.8
+1703046420000,50.913,50.935,50.86,50.916,3984.0
+1703046480000,50.915,50.977,50.858,50.919,7628.5
+1703046540000,50.925,51.0,50.919,50.981,7655.1
+1703046600000,50.98,51.022,50.889,51.002,5968.9
+1703046660000,51.002,51.004,50.91,50.931,2406.6
+1703046720000,50.931,51.014,50.904,51.001,5041.4
+1703046780000,51.0,51.093,50.945,51.073,9057.3
+1703046840000,51.075,51.075,50.801,50.803,6120.0
+1703046900000,50.808,50.866,50.683,50.749,9934.0
+1703046960000,50.749,50.812,50.676,50.714,3758.3
+1703047020000,50.715,50.928,50.694,50.923,6720.4
+1703047080000,50.916,50.999,50.861,50.888,4402.6
+1703047140000,50.888,51.009,50.888,51.002,7260.1
+1703047200000,51.0,51.047,50.922,50.928,8561.6
+1703047260000,50.928,50.963,50.795,50.827,5636.9
+1703047320000,50.81,50.847,50.744,50.75,3397.0
+1703047380000,50.755,50.837,50.755,50.77,1488.4
+1703047440000,50.77,50.912,50.755,50.87,2644.2
+1703047500000,50.865,50.974,50.803,50.842,4846.4
+1703047560000,50.842,50.867,50.7,50.74,5002.6
+1703047620000,50.748,50.889,50.712,50.744,4065.9
+1703047680000,50.742,51.005,50.742,50.983,4988.3
+1703047740000,50.99,51.035,50.92,51.027,7664.6
+1703047800000,51.027,51.111,50.963,51.092,8140.8
+1703047860000,51.092,51.37,51.023,51.264,27657.8
+1703047920000,51.262,51.299,51.151,51.184,9557.0
+1703047980000,51.19,51.258,51.144,51.217,7261.7
+1703048040000,51.218,51.482,51.21,51.333,16355.0
+1703048100000,51.333,51.478,51.304,51.337,7118.2
+1703048160000,51.337,51.471,51.324,51.42,7584.7
+1703048220000,51.416,51.459,51.348,51.395,8133.4
+1703048280000,51.391,51.413,51.317,51.343,5524.8
+1703048340000,51.341,51.376,51.201,51.214,8606.4
+1703048400000,51.215,51.358,51.15,51.238,10111.3
+1703048460000,51.229,51.436,51.224,51.283,22803.5
+1703048520000,51.283,51.312,51.062,51.084,9473.6
+1703048580000,51.082,51.169,51.066,51.083,4254.0
+1703048640000,51.085,51.137,51.069,51.092,3291.9
+1703048700000,51.093,51.097,50.852,50.981,12520.4
+1703048760000,50.984,51.017,50.882,50.887,4534.2
+1703048820000,50.889,51.002,50.81,50.998,7031.5
+1703048880000,51.0,51.009,50.85,50.887,5697.2
+1703048940000,50.89,50.927,50.834,50.871,5435.5
+1703049000000,50.865,50.99,50.865,50.926,3455.6
+1703049060000,50.926,50.982,50.883,50.926,3344.1
+1703049120000,50.921,50.94,50.853,50.875,3350.0
+1703049180000,50.874,50.882,50.8,50.822,6423.9
+1703049240000,50.822,50.941,50.767,50.892,7166.8
+1703049300000,50.893,50.905,50.717,50.864,10559.8
+1703049360000,50.864,50.915,50.84,50.88,2114.2
+1703049420000,50.885,50.921,50.854,50.87,3928.2
+1703049480000,50.87,50.921,50.783,50.821,3360.6
+1703049540000,50.813,50.844,50.783,50.783,4347.0
+1703049600000,50.787,50.861,50.778,50.844,3280.2
+1703049660000,50.844,50.897,50.813,50.871,1973.4
+1703049720000,50.871,51.059,50.862,50.986,7575.9
+1703049780000,50.99,51.042,50.914,50.938,3762.5
+1703049840000,50.939,50.987,50.801,50.858,8503.3
+1703049900000,50.858,50.914,50.824,50.824,1974.8
+1703049960000,50.822,50.855,50.813,50.84,2241.5
+1703050020000,50.843,50.864,50.818,50.835,1413.6
+1703050080000,50.838,50.897,50.822,50.83,1946.9
+1703050140000,50.837,50.867,50.811,50.867,2135.4
+1703050200000,50.864,50.965,50.832,50.941,8170.5
+1703050260000,50.947,51.076,50.895,50.911,8950.1
+1703050320000,50.91,50.928,50.848,50.855,3801.0
+1703050380000,50.855,50.921,50.8,50.913,5416.4
+1703050440000,50.917,50.917,50.85,50.864,3095.8
+1703050500000,50.854,50.879,50.78,50.846,6346.9
+1703050560000,50.851,50.92,50.833,50.896,2379.3
+1703050620000,50.894,50.957,50.799,50.805,4926.4
+1703050680000,50.811,50.904,50.797,50.904,1271.2
+1703050740000,50.906,50.98,50.848,50.848,2065.0
+1703050800000,50.854,50.936,50.789,50.808,2071.5
+1703050860000,50.811,50.852,50.722,50.746,3124.7
+1703050920000,50.746,50.762,50.709,50.716,3764.7
+1703050980000,50.719,50.778,50.713,50.719,2569.5
+1703051040000,50.721,50.793,50.718,50.728,4714.0
+1703051100000,50.728,50.949,50.728,50.895,3711.7
+1703051160000,50.893,50.942,50.864,50.88,2478.0
+1703051220000,50.879,50.957,50.879,50.954,2700.2
+1703051280000,50.941,51.037,50.934,51.035,6443.2
+1703051340000,51.035,51.069,50.992,51.025,7393.5
+1703051400000,51.017,51.072,51.013,51.054,2395.1
+1703051460000,51.055,51.083,51.035,51.068,1822.0
+1703051520000,51.063,51.08,51.04,51.075,3237.7
+1703051580000,51.074,51.081,51.046,51.072,2281.5
+1703051640000,51.071,51.133,51.057,51.127,4402.6
+1703051700000,51.127,51.14,51.02,51.043,4542.2
+1703051760000,51.042,51.133,51.033,51.07,2828.1
+1703051820000,51.072,51.116,51.013,51.035,5766.4
+1703051880000,51.034,51.116,50.98,51.104,2569.1
+1703051940000,51.104,51.109,51.042,51.062,1669.3
+1703052000000,51.06,51.131,51.011,51.036,3349.8
+1703052060000,51.036,51.045,50.939,50.963,4365.6
+1703052120000,50.965,50.977,50.887,50.92,4699.6
+1703052180000,50.91,50.924,50.814,50.821,2907.6
+1703052240000,50.821,50.864,50.725,50.779,7880.8
+1703052300000,50.779,50.809,50.74,50.803,2255.8
+1703052360000,50.806,50.807,50.66,50.775,10633.0
+1703052420000,50.769,50.791,50.669,50.676,4352.4
+1703052480000,50.68,50.689,50.517,50.628,13300.1
+1703052540000,50.63,50.681,50.549,50.681,5298.3
+1703052600000,50.681,50.741,50.618,50.717,4244.2
+1703052660000,50.715,50.79,50.707,50.768,2480.2
+1703052720000,50.763,50.85,50.728,50.82,2477.9
+1703052780000,50.827,50.869,50.803,50.803,3207.0
+1703052840000,50.807,50.964,50.805,50.932,7454.4
+1703052900000,50.927,50.949,50.808,50.887,9360.1
+1703052960000,50.895,50.902,50.807,50.826,4923.8
+1703053020000,50.827,50.882,50.803,50.845,2557.0
+1703053080000,50.849,51.052,50.849,51.015,8602.6
+1703053140000,51.014,51.064,50.932,51.004,4414.3
+1703053200000,51.002,51.172,50.989,51.107,13779.7
+1703053260000,51.095,51.39,51.083,51.316,14999.6
+1703053320000,51.316,51.43,51.314,51.385,16448.6
+1703053380000,51.384,51.555,51.379,51.433,25700.6
+1703053440000,51.44,51.59,51.352,51.377,14113.9
+1703053500000,51.377,51.468,51.257,51.341,10569.4
+1703053560000,51.341,51.585,51.332,51.422,11255.1
+1703053620000,51.423,51.469,51.325,51.392,7270.0
+1703053680000,51.394,51.43,51.271,51.322,7418.9
+1703053740000,51.315,51.414,51.23,51.412,5491.6
+1703053800000,51.413,51.443,51.269,51.277,6621.4
+1703053860000,51.276,51.324,51.223,51.231,4049.7
+1703053920000,51.229,51.266,51.142,51.169,3733.6
+1703053980000,51.17,51.216,51.037,51.091,10856.6
+1703054040000,51.092,51.12,51.027,51.039,7293.6
+1703054100000,51.044,51.09,51.005,51.019,7333.0
+1703054160000,51.021,51.05,50.823,50.898,10718.4
+1703054220000,50.898,51.081,50.881,50.94,8150.8
+1703054280000,50.942,51.117,50.942,51.096,5162.8
+1703054340000,51.093,51.263,51.037,51.247,10633.9
+1703054400000,51.245,51.296,51.099,51.099,6083.8
+1703054460000,51.099,51.12,50.991,51.028,4854.4
+1703054520000,51.026,51.148,50.99,51.139,6515.1
+1703054580000,51.138,51.225,51.061,51.196,6475.9
+1703054640000,51.193,51.203,51.033,51.062,5009.9
+1703054700000,51.063,51.14,50.916,50.962,7584.8
+1703054760000,50.955,50.988,50.801,50.816,10348.9
+1703054820000,50.821,51.019,50.821,51.019,8762.0
+1703054880000,51.02,51.056,50.932,50.974,3325.5
+1703054940000,50.975,50.995,50.86,50.94,2508.6
+1703055000000,50.939,50.951,50.85,50.859,4409.9
+1703055060000,50.856,50.955,50.85,50.91,2775.5
+1703055120000,50.908,51.033,50.908,50.973,3300.0
+1703055180000,50.965,51.047,50.965,51.007,2704.4
+1703055240000,51.008,51.111,51.008,51.085,5471.8
+1703055300000,51.089,51.166,51.058,51.107,6696.5
+1703055360000,51.103,51.12,50.869,50.904,6720.0
+1703055420000,50.902,50.954,50.842,50.842,8355.0
+1703055480000,50.842,50.893,50.681,50.728,15059.5
+1703055540000,50.731,50.783,50.693,50.756,5190.7
+1703055600000,50.756,50.845,50.608,50.643,8890.0
+1703055660000,50.643,50.704,50.346,50.535,32115.6
+1703055720000,50.53,50.589,50.489,50.539,8547.3
+1703055780000,50.532,50.673,50.525,50.645,5005.5
+1703055840000,50.648,50.712,50.648,50.687,4733.2
+1703055900000,50.694,50.84,50.599,50.82,9734.4
+1703055960000,50.821,50.822,50.637,50.667,7701.1
+1703056020000,50.662,50.662,50.569,50.592,4424.2
+1703056080000,50.596,50.652,50.588,50.65,4088.2
+1703056140000,50.65,50.744,50.612,50.743,4034.1
+1703056200000,50.743,50.918,50.698,50.78,11520.3
+1703056260000,50.78,50.924,50.78,50.825,5873.4
+1703056320000,50.828,50.856,50.755,50.759,3495.4
+1703056380000,50.755,50.763,50.669,50.744,4244.1
+1703056440000,50.742,50.8,50.654,50.762,2724.2
+1703056500000,50.769,50.821,50.64,50.64,5411.1
+1703056560000,50.641,50.686,50.537,50.632,8962.3
+1703056620000,50.632,50.709,50.573,50.701,4050.8
+1703056680000,50.7,50.731,50.636,50.647,3406.7
+1703056740000,50.641,50.662,50.596,50.627,1727.0
+1703056800000,50.629,50.687,50.576,50.586,2848.1
+1703056860000,50.586,50.634,50.562,50.615,3725.7
+1703056920000,50.618,50.678,50.534,50.57,7122.5
+1703056980000,50.571,50.59,50.438,50.518,7746.4
+1703057040000,50.521,50.532,50.423,50.467,5287.7
+1703057100000,50.469,50.51,50.433,50.437,2873.6
+1703057160000,50.438,50.51,50.436,50.457,2820.5
+1703057220000,50.456,50.484,50.212,50.366,19918.5
+1703057280000,50.369,50.415,50.266,50.402,7632.5
+1703057340000,50.408,50.444,50.274,50.36,9594.5
+1703057400000,50.363,50.481,50.29,50.358,5836.9
+1703057460000,50.357,50.51,50.357,50.421,8679.0
+1703057520000,50.422,50.53,50.395,50.514,4137.6
+1703057580000,50.515,50.59,50.507,50.518,7575.9
+1703057640000,50.521,50.569,50.451,50.492,4387.5
+1703057700000,50.491,50.584,50.453,50.454,4849.1
+1703057760000,50.454,50.539,50.418,50.529,4790.5
+1703057820000,50.531,50.623,50.524,50.623,2988.3
+1703057880000,50.62,50.673,50.595,50.661,4602.5
+1703057940000,50.661,50.742,50.653,50.675,6869.5
+1703058000000,50.676,50.716,50.635,50.678,4157.9
+1703058060000,50.677,50.705,50.551,50.601,5858.5
+1703058120000,50.603,50.614,50.533,50.597,3418.1
+1703058180000,50.598,50.699,50.547,50.602,5590.6
+1703058240000,50.601,50.678,50.589,50.668,1677.6
+1703058300000,50.669,50.781,50.632,50.781,3773.0
+1703058360000,50.781,50.822,50.727,50.744,6762.8
+1703058420000,50.745,50.814,50.712,50.78,5447.4
+1703058480000,50.784,50.829,50.738,50.738,4412.6
+1703058540000,50.739,50.85,50.725,50.822,3810.9
+1703058600000,50.823,50.867,50.769,50.787,9442.6
+1703058660000,50.779,50.87,50.734,50.853,3811.6
+1703058720000,50.85,50.857,50.745,50.768,5731.1
+1703058780000,50.769,50.884,50.742,50.878,2927.1
+1703058840000,50.878,50.969,50.817,50.936,6550.6
+1703058900000,50.944,50.977,50.824,50.896,9137.2
+1703058960000,50.895,50.965,50.83,50.882,4603.7
+1703059020000,50.882,50.93,50.765,50.916,5389.3
+1703059080000,50.917,50.944,50.868,50.941,3076.1
+1703059140000,50.942,50.95,50.866,50.868,3207.6
+1703059200000,50.875,50.981,50.856,50.911,6179.0
+1703059260000,50.914,51.009,50.901,50.982,7326.4
+1703059320000,50.984,51.158,50.984,51.133,11377.9
+1703059380000,51.132,51.219,51.077,51.219,10647.4
+1703059440000,51.219,51.25,51.116,51.199,13939.6
+1703059500000,51.204,51.3,51.094,51.132,9252.4
+1703059560000,51.133,51.197,51.081,51.197,8618.3
+1703059620000,51.197,51.2,50.975,51.013,9034.0
+1703059680000,51.015,51.114,50.811,50.922,24752.7
+1703059740000,50.92,50.924,50.608,50.637,15616.5
+1703059800000,50.629,50.696,50.492,50.576,13976.3
+1703059860000,50.571,50.643,50.387,50.402,16065.9
+1703059920000,50.404,50.419,50.321,50.361,11934.1
+1703059980000,50.355,50.428,50.217,50.34,17344.3
+1703060040000,50.333,50.419,50.26,50.342,16047.8
+1703060100000,50.342,50.464,50.25,50.421,10810.2
+1703060160000,50.418,50.55,50.396,50.46,17135.0
+1703060220000,50.469,50.517,50.392,50.43,5200.5
+1703060280000,50.429,50.498,50.357,50.392,11916.6
+1703060340000,50.39,50.459,50.383,50.445,3538.2
+1703060400000,50.444,50.492,50.4,50.43,6666.3
+1703060460000,50.43,50.451,50.408,50.451,3491.7
+1703060520000,50.452,50.529,50.428,50.455,3560.7
+1703060580000,50.455,50.599,50.451,50.581,6242.8
+1703060640000,50.58,50.663,50.561,50.64,8370.9
+1703060700000,50.645,50.672,50.54,50.54,4701.0
+1703060760000,50.539,50.604,50.526,50.581,2833.1
+1703060820000,50.578,50.612,50.4,50.443,7688.2
+1703060880000,50.436,50.494,50.406,50.43,3541.2
+1703060940000,50.428,50.52,50.402,50.493,5585.2
+1703061000000,50.495,50.584,50.468,50.568,3123.2
+1703061060000,50.566,50.566,50.468,50.506,3492.6
+1703061120000,50.512,50.604,50.49,50.578,1700.8
+1703061180000,50.576,50.76,50.564,50.739,6954.0
+1703061240000,50.739,50.846,50.68,50.695,6595.3
+1703061300000,50.701,50.702,50.514,50.523,5286.4
+1703061360000,50.524,50.681,50.524,50.626,8866.4
+1703061420000,50.627,50.672,50.5,50.53,4993.3
+1703061480000,50.531,50.57,50.442,50.52,7870.5
+1703061540000,50.52,50.564,50.476,50.553,3141.2
+1703061600000,50.549,50.72,50.522,50.599,7201.2
+1703061660000,50.602,50.691,50.593,50.652,5567.8
+1703061720000,50.652,50.719,50.597,50.621,3440.2
+1703061780000,50.61,50.675,50.6,50.675,2160.8
+1703061840000,50.678,50.681,50.577,50.604,2313.0
+1703061900000,50.593,50.684,50.485,50.525,9370.3
+1703061960000,50.526,50.67,50.526,50.625,4067.7
+1703062020000,50.623,50.733,50.623,50.694,4727.9
+1703062080000,50.7,50.774,50.544,50.555,7390.3
+1703062140000,50.555,50.64,50.483,50.49,5406.3
+1703062200000,50.49,50.533,50.425,50.44,5597.4
+1703062260000,50.436,50.529,50.422,50.504,4296.1
+1703062320000,50.514,50.535,50.447,50.483,3309.7
+1703062380000,50.483,50.567,50.434,50.486,6404.7
+1703062440000,50.489,50.587,50.47,50.494,4720.9
+1703062500000,50.491,50.536,50.462,50.53,3082.7
+1703062560000,50.53,50.6,50.53,50.562,3231.1
+1703062620000,50.563,50.608,50.515,50.525,5360.4
+1703062680000,50.525,50.549,50.401,50.415,5899.5
+1703062740000,50.414,50.422,50.282,50.34,11521.9
+1703062800000,50.345,50.45,50.325,50.45,6372.0
+1703062860000,50.452,50.514,50.405,50.454,4174.9
+1703062920000,50.455,50.711,50.455,50.666,14704.2
+1703062980000,50.672,50.82,50.661,50.782,9456.8
+1703063040000,50.782,50.886,50.686,50.711,15241.7
+1703063100000,50.705,50.736,50.645,50.712,6821.1
+1703063160000,50.709,50.795,50.595,50.598,4860.8
+1703063220000,50.602,50.634,50.429,50.479,15885.5
+1703063280000,50.469,50.482,50.335,50.362,7330.6
+1703063340000,50.362,50.364,50.281,50.356,8484.2
+1703063400000,50.356,50.4,50.294,50.4,3989.3
+1703063460000,50.4,50.451,50.384,50.442,3567.6
+1703063520000,50.433,50.48,50.383,50.406,3842.6
+1703063580000,50.407,50.542,50.385,50.385,7757.2
+1703063640000,50.385,50.56,50.385,50.551,8906.9
+1703063700000,50.547,50.705,50.536,50.694,10572.8
+1703063760000,50.698,50.714,50.434,50.462,9105.1
+1703063820000,50.461,50.505,50.404,50.452,9459.1
+1703063880000,50.448,50.67,50.424,50.661,7867.1
+1703063940000,50.66,50.677,50.547,50.631,7582.1
+1703064000000,50.634,50.647,50.571,50.639,3839.3
+1703064060000,50.636,50.636,50.5,50.51,3468.5
+1703064120000,50.51,50.629,50.485,50.622,3862.4
+1703064180000,50.622,50.709,50.605,50.702,6079.0
+1703064240000,50.702,50.73,50.66,50.675,3440.6
+1703064300000,50.675,50.702,50.517,50.534,4344.1
+1703064360000,50.53,50.676,50.473,50.658,5785.0
+1703064420000,50.65,50.704,50.627,50.667,3587.1
+1703064480000,50.667,50.729,50.66,50.719,4555.8
+1703064540000,50.72,50.828,50.705,50.806,4935.3
+1703064600000,50.806,50.857,50.6,50.6,13843.8
+1703064660000,50.6,50.717,50.567,50.615,16092.8
+1703064720000,50.615,50.658,50.576,50.617,3015.1
+1703064780000,50.617,50.686,50.555,50.558,4384.9
+1703064840000,50.558,50.64,50.55,50.59,2352.2
+1703064900000,50.59,50.749,50.59,50.742,3675.6
+1703064960000,50.735,50.827,50.706,50.717,5116.4
+1703065020000,50.717,50.782,50.7,50.735,5980.7
+1703065080000,50.734,50.77,50.71,50.755,3480.0
+1703065140000,50.755,50.827,50.719,50.724,3367.1
+1703065200000,50.726,50.836,50.722,50.816,3701.0
+1703065260000,50.82,50.849,50.725,50.754,8366.7
+1703065320000,50.758,50.845,50.746,50.83,3828.4
+1703065380000,50.83,50.841,50.746,50.841,8393.5
+1703065440000,50.841,50.884,50.824,50.826,4047.4
+1703065500000,50.83,50.87,50.7,50.708,11200.4
+1703065560000,50.719,50.789,50.7,50.702,3929.5
+1703065620000,50.702,50.726,50.343,50.38,17288.4
+1703065680000,50.384,50.471,50.274,50.28,14069.3
+1703065740000,50.281,50.364,50.234,50.334,17373.4
+1703065800000,50.334,50.595,50.334,50.442,20520.5
+1703065860000,50.443,50.485,50.333,50.346,8080.4
+1703065920000,50.347,50.462,50.341,50.441,4570.9
+1703065980000,50.44,50.52,50.394,50.456,5936.0
+1703066040000,50.451,50.475,50.378,50.389,3928.6
+1703066100000,50.396,50.473,50.381,50.46,3819.1
+1703066160000,50.467,50.516,50.371,50.472,12552.7
+1703066220000,50.486,50.566,50.459,50.49,6117.7
+1703066280000,50.486,50.486,50.386,50.427,4376.1
+1703066340000,50.428,50.491,50.422,50.471,3699.0
+1703066400000,50.471,50.512,50.361,50.456,5262.2
+1703066460000,50.457,50.457,50.336,50.356,2857.4
+1703066520000,50.362,50.366,50.292,50.3,5528.9
+1703066580000,50.3,50.369,50.266,50.291,10708.3
+1703066640000,50.291,50.423,50.288,50.419,8415.0
+1703066700000,50.413,50.454,50.328,50.45,3651.7
+1703066760000,50.451,50.47,50.348,50.391,3994.8
+1703066820000,50.388,50.4,50.282,50.301,6592.4
+1703066880000,50.303,50.31,50.11,50.123,25111.7
+1703066940000,50.122,50.192,50.1,50.115,9275.7
+1703067000000,50.115,50.342,50.107,50.331,7483.2
+1703067060000,50.334,50.334,50.202,50.251,9085.5
+1703067120000,50.252,50.481,50.237,50.392,9516.0
+1703067180000,50.389,50.458,50.378,50.384,4838.9
+1703067240000,50.384,50.464,50.336,50.363,6874.0
+1703067300000,50.363,50.441,50.288,50.288,7579.7
+1703067360000,50.288,50.304,50.121,50.121,6089.8
+1703067420000,50.121,50.211,49.975,50.002,24810.8
+1703067480000,50.001,50.073,49.94,49.97,11721.6
+1703067540000,49.971,49.978,49.739,49.952,34383.6
+1703067600000,49.947,50.103,49.889,50.093,8780.3
+1703067660000,50.092,50.116,50.035,50.08,6926.1
+1703067720000,50.082,50.137,50.018,50.079,5032.9
+1703067780000,50.08,50.098,49.931,49.99,6984.4
+1703067840000,49.986,50.035,49.91,49.976,6757.5
+1703067900000,49.971,50.043,49.904,50.042,4856.3
+1703067960000,50.036,50.09,49.986,49.995,5585.9
+1703068020000,49.995,50.033,49.901,49.946,5328.8
+1703068080000,49.94,49.967,49.831,49.936,8003.0
+1703068140000,49.937,49.966,49.842,49.904,6402.1
+1703068200000,49.91,50.088,49.889,50.067,10355.8
+1703068260000,50.07,50.078,49.852,49.895,6187.3
+1703068320000,49.898,50.055,49.831,49.992,9155.2
+1703068380000,50.003,50.079,49.993,50.01,2799.6
+1703068440000,50.014,50.246,50.014,50.156,12650.8
+1703068500000,50.161,50.226,50.034,50.044,8477.6
+1703068560000,50.043,50.154,50.032,50.097,2709.4
+1703068620000,50.101,50.186,50.099,50.134,3778.2
+1703068680000,50.135,50.175,50.062,50.075,4259.0
+1703068740000,50.082,50.121,50.048,50.117,3365.6
+1703068800000,50.118,50.151,50.048,50.151,4640.6
+1703068860000,50.148,50.186,50.112,50.159,3054.3
+1703068920000,50.155,50.197,50.133,50.172,1973.9
+1703068980000,50.173,50.248,50.164,50.222,7160.6
+1703069040000,50.223,50.274,50.14,50.157,6548.3
+1703069100000,50.155,50.259,50.155,50.171,6962.0
+1703069160000,50.167,50.199,50.025,50.064,4264.1
+1703069220000,50.064,50.175,50.049,50.16,3269.2
+1703069280000,50.161,50.174,50.101,50.168,3872.8
+1703069340000,50.169,50.169,50.035,50.065,3786.3
+1703069400000,50.068,50.166,50.057,50.141,3654.8
+1703069460000,50.137,50.167,50.081,50.162,3516.4
+1703069520000,50.156,50.157,50.108,50.113,3827.3
+1703069580000,50.113,50.15,50.028,50.053,9711.3
+1703069640000,50.061,50.076,49.954,50.02,9104.7
+1703069700000,50.02,50.079,49.958,50.062,5857.2
+1703069760000,50.054,50.138,50.018,50.125,4775.2
+1703069820000,50.129,50.152,50.041,50.08,6669.2
+1703069880000,50.082,50.17,50.076,50.149,4378.4
+1703069940000,50.149,50.169,50.126,50.139,6719.2
+1703070000000,50.137,50.154,50.066,50.139,7839.8
+1703070060000,50.139,50.193,50.087,50.123,7805.5
+1703070120000,50.123,50.151,50.034,50.112,5884.6
+1703070180000,50.113,50.192,50.031,50.042,6161.9
+1703070240000,50.048,50.076,49.959,49.97,5932.9
+1703070300000,49.964,49.971,49.907,49.924,4693.3
+1703070360000,49.932,50.283,49.932,50.283,14083.9
+1703070420000,50.284,50.348,50.231,50.348,11822.2
+1703070480000,50.348,50.535,50.334,50.532,17111.5
+1703070540000,50.533,50.533,50.331,50.382,12598.7
+1703070600000,50.37,50.446,50.22,50.221,12060.1
+1703070660000,50.238,50.303,50.137,50.141,6430.6
+1703070720000,50.141,50.256,50.083,50.099,6153.5
+1703070780000,50.106,50.222,50.09,50.18,3078.8
+1703070840000,50.18,50.239,50.129,50.162,4817.2
+1703070900000,50.162,50.313,50.11,50.11,14463.7
+1703070960000,50.11,50.309,50.103,50.295,5696.5
+1703071020000,50.298,50.394,50.269,50.296,10592.7
+1703071080000,50.297,50.33,50.242,50.287,3122.4
+1703071140000,50.289,50.29,50.227,50.246,1218.3
+1703071200000,50.247,50.257,50.107,50.129,6789.4
+1703071260000,50.125,50.148,50.056,50.113,5047.0
+1703071320000,50.115,50.191,50.059,50.118,6497.8
+1703071380000,50.119,50.123,50.035,50.09,6049.7
+1703071440000,50.095,50.096,50.024,50.049,5191.7
+1703071500000,50.049,50.066,50.037,50.042,2693.1
+1703071560000,50.043,50.137,50.031,50.112,5276.7
+1703071620000,50.117,50.117,50.037,50.055,3096.7
+1703071680000,50.053,50.065,50.025,50.038,5312.3
+1703071740000,50.036,50.054,49.98,50.007,9252.4
+1703071800000,49.992,50.036,49.89,49.907,8543.9
+1703071860000,49.91,49.944,49.85,49.909,8797.9
+1703071920000,49.906,49.956,49.84,49.859,6663.0
+1703071980000,49.859,49.874,49.56,49.594,42197.3
+1703072040000,49.593,49.632,49.441,49.471,27544.4
+1703072100000,49.471,49.55,49.368,49.483,17045.5
+1703072160000,49.483,49.628,49.412,49.599,14388.8
+1703072220000,49.591,49.707,49.564,49.706,7074.8
+1703072280000,49.701,49.743,49.667,49.687,7727.3
+1703072340000,49.688,49.75,49.66,49.732,5498.8
+1703072400000,49.738,49.885,49.709,49.884,18021.6
+1703072460000,49.885,49.891,49.788,49.829,5098.8
+1703072520000,49.828,49.899,49.801,49.871,4298.5
+1703072580000,49.866,49.887,49.771,49.828,1864.4
+1703072640000,49.831,49.887,49.786,49.798,4872.3
+1703072700000,49.798,49.905,49.76,49.871,6740.0
+1703072760000,49.873,49.999,49.828,49.993,7206.5
+1703072820000,49.989,50.036,49.949,49.955,6110.3
+1703072880000,49.961,50.075,49.961,50.04,9568.8
+1703072940000,50.038,50.341,50.03,50.326,22996.7
+1703073000000,50.324,50.4,50.29,50.328,18361.1
+1703073060000,50.327,50.362,50.22,50.265,10406.8
+1703073120000,50.266,50.323,50.188,50.216,5334.2
+1703073180000,50.217,50.3,50.211,50.224,5782.1
+1703073240000,50.228,50.323,50.103,50.121,7024.5
+1703073300000,50.117,50.242,50.006,50.02,6387.3
+1703073360000,50.02,50.078,49.951,50.07,11785.3
+1703073420000,50.065,50.087,49.911,49.995,8428.6
+1703073480000,49.988,50.05,49.961,50.017,3588.8
+1703073540000,50.02,50.069,49.981,50.047,2410.5
+1703073600000,50.048,50.136,50.002,50.038,5650.0
+1703073660000,50.039,50.072,49.776,49.869,26982.7
+1703073720000,49.868,49.983,49.845,49.967,8379.3
+1703073780000,49.966,50.023,49.907,49.973,4904.2
+1703073840000,49.973,50.02,49.935,49.981,3361.0
+1703073900000,49.98,50.065,49.89,49.921,9047.5
+1703073960000,49.925,49.99,49.828,49.833,6222.3
+1703074020000,49.842,49.857,49.706,49.712,10742.1
+1703074080000,49.711,49.749,49.616,49.64,7596.9
+1703074140000,49.638,49.67,49.476,49.549,22391.2
+1703074200000,49.547,49.6,49.417,49.591,13582.6
+1703074260000,49.591,49.629,49.524,49.541,13259.5
+1703074320000,49.54,49.596,49.454,49.512,10375.4
+1703074380000,49.512,49.582,49.5,49.577,6677.0
+1703074440000,49.573,49.668,49.518,49.652,13216.2
+1703074500000,49.661,49.754,49.561,49.57,7710.6
+1703074560000,49.569,49.793,49.569,49.728,6528.0
+1703074620000,49.73,49.75,49.581,49.663,8826.1
+1703074680000,49.663,49.771,49.631,49.736,4545.3
+1703074740000,49.736,49.773,49.615,49.645,9342.4
+1703074800000,49.646,49.753,49.603,49.689,4106.7
+1703074860000,49.689,49.703,49.651,49.703,2717.5
+1703074920000,49.706,49.784,49.683,49.766,3374.5
+1703074980000,49.763,49.835,49.704,49.791,5278.4
+1703075040000,49.785,49.792,49.667,49.771,12059.8
+1703075100000,49.776,49.817,49.69,49.753,3466.8
+1703075160000,49.745,49.867,49.731,49.813,4458.1
+1703075220000,49.81,49.915,49.795,49.862,4248.0
+1703075280000,49.864,49.947,49.769,49.81,8498.6
+1703075340000,49.81,49.86,49.735,49.843,5717.2
+1703075400000,49.841,49.888,49.784,49.822,5581.2
+1703075460000,49.816,49.876,49.74,49.778,6370.9
+1703075520000,49.778,49.89,49.778,49.85,5736.3
+1703075580000,49.853,49.882,49.822,49.868,5273.1
+1703075640000,49.869,50.017,49.853,49.996,9306.1
+1703075700000,49.99,50.223,49.99,50.221,16287.0
+1703075760000,50.221,50.267,50.164,50.17,11862.0
+1703075820000,50.164,50.264,50.086,50.236,6380.1
+1703075880000,50.238,50.419,50.144,50.269,34486.5
+1703075940000,50.268,50.27,50.195,50.239,5642.7
+1703076000000,50.229,50.255,50.14,50.163,3481.9
+1703076060000,50.155,50.2,50.046,50.091,7814.7
+1703076120000,50.095,50.147,50.018,50.144,8322.6
+1703076180000,50.14,50.166,50.08,50.135,5058.9
+1703076240000,50.128,50.144,50.061,50.132,2587.5
+1703076300000,50.132,50.294,50.123,50.231,6652.1
+1703076360000,50.237,50.276,50.0,50.04,7362.7
+1703076420000,50.027,50.087,49.901,50.032,13995.3
+1703076480000,50.034,50.11,49.938,49.949,5007.4
+1703076540000,49.955,50.025,49.883,49.995,10122.2
+1703076600000,50.003,50.062,49.904,50.002,5535.6
+1703076660000,49.993,50.207,49.937,50.175,8088.7
+1703076720000,50.176,50.2,50.091,50.147,3556.2
+1703076780000,50.148,50.233,50.105,50.231,4643.5
+1703076840000,50.23,50.316,50.204,50.236,8482.0
+1703076900000,50.234,50.315,50.003,50.141,24031.7
+1703076960000,50.141,50.159,50.104,50.155,3292.5
+1703077020000,50.15,50.197,50.12,50.136,2660.5
+1703077080000,50.139,50.278,50.13,50.176,10683.3
+1703077140000,50.174,50.197,50.123,50.175,2472.5
+1703077200000,50.176,50.34,50.162,50.326,13694.1
+1703077260000,50.327,50.464,50.292,50.437,20022.1
+1703077320000,50.441,50.46,50.35,50.398,14596.8
+1703077380000,50.397,50.5,50.375,50.424,12642.8
+1703077440000,50.423,50.555,50.392,50.517,13884.6
+1703077500000,50.517,50.768,50.448,50.715,30002.1
+1703077560000,50.712,50.969,50.675,50.863,33411.0
+1703077620000,50.858,51.009,50.841,50.909,15695.3
+1703077680000,50.905,50.977,50.852,50.959,15462.9
+1703077740000,50.961,51.033,50.864,50.898,17390.2
+1703077800000,50.899,50.904,50.75,50.83,16000.8
+1703077860000,50.83,50.914,50.75,50.906,10316.2
+1703077920000,50.905,51.136,50.886,50.987,27514.9
+1703077980000,50.987,51.185,50.973,51.136,16381.9
+1703078040000,51.133,51.354,51.12,51.272,29259.2
+1703078100000,51.272,51.286,51.096,51.147,15345.9
+1703078160000,51.141,51.163,51.034,51.09,12857.1
+1703078220000,51.09,51.228,51.023,51.161,17278.8
+1703078280000,51.159,51.312,51.053,51.217,21293.2
+1703078340000,51.217,51.289,51.132,51.252,10654.5
+1703078400000,51.252,51.831,51.205,51.648,56734.3
+1703078460000,51.649,52.044,51.571,51.599,66680.7
+1703078520000,51.6,51.659,51.468,51.556,29117.8
+1703078580000,51.553,51.703,51.533,51.572,20151.2
+1703078640000,51.567,51.765,51.519,51.725,10195.8
+1703078700000,51.723,52.014,51.6,51.97,26720.2
+1703078760000,51.969,52.027,51.814,51.976,36693.6
+1703078820000,51.981,52.104,51.944,51.963,30510.3
+1703078880000,51.962,51.985,51.79,51.846,29006.3
+1703078940000,51.85,51.981,51.754,51.923,24899.4
+1703079000000,51.922,51.95,51.555,51.631,36319.4
+1703079060000,51.625,51.704,51.418,51.468,30774.9
+1703079120000,51.466,51.628,51.401,51.452,21681.3
+1703079180000,51.455,51.467,51.153,51.33,38835.6
+1703079240000,51.33,51.447,51.313,51.407,11890.5
+1703079300000,51.404,51.5,51.366,51.485,13864.4
+1703079360000,51.487,51.522,51.405,51.43,14176.8
+1703079420000,51.431,51.535,51.407,51.408,19749.0
+1703079480000,51.407,51.453,51.36,51.449,11388.5
+1703079540000,51.445,51.775,51.412,51.774,24795.2
+1703079600000,51.774,51.789,51.511,51.523,8175.7
+1703079660000,51.523,51.745,51.5,51.63,18813.2
+1703079720000,51.632,51.696,51.619,51.655,10427.7
+1703079780000,51.654,51.758,51.572,51.734,8611.9
+1703079840000,51.744,51.873,51.677,51.679,15507.7
+1703079900000,51.69,51.999,51.623,51.96,19128.2
+1703079960000,51.961,52.278,51.895,52.109,66909.6
+1703080020000,52.105,52.39,52.025,52.353,40320.3
+1703080080000,52.355,52.585,52.234,52.475,44364.1
+1703080140000,52.466,52.68,52.301,52.635,45883.9
+1703080200000,52.636,52.772,52.6,52.628,38542.0
+1703080260000,52.632,52.738,52.6,52.73,40902.9
+1703080320000,52.739,52.994,52.679,52.78,47513.3
+1703080380000,52.774,52.963,52.731,52.823,27152.5
+1703080440000,52.821,52.83,52.703,52.737,18934.3
+1703080500000,52.733,52.902,52.62,52.783,25078.0
+1703080560000,52.779,52.803,52.62,52.803,19334.4
+1703080620000,52.803,52.895,52.673,52.815,22519.6
+1703080680000,52.816,52.966,52.785,52.857,13707.2
+1703080740000,52.857,52.936,52.789,52.868,15621.8
+1703080800000,52.863,52.912,52.621,52.651,28854.3
+1703080860000,52.653,52.893,52.621,52.836,23246.2
+1703080920000,52.84,53.0,52.797,52.981,32710.2
+1703080980000,52.976,53.486,52.921,53.483,79114.7
+1703081040000,53.483,53.5,52.909,52.943,65679.5
+1703081100000,52.947,53.0,52.64,52.644,44448.0
+1703081160000,52.64,52.867,52.6,52.704,25641.6
+1703081220000,52.7,52.737,52.443,52.466,41072.9
+1703081280000,52.474,52.6,52.308,52.445,36085.0
+1703081340000,52.445,52.553,52.365,52.542,26830.8
+1703081400000,52.537,52.72,52.445,52.482,16525.3
+1703081460000,52.482,52.55,52.4,52.508,11192.5
+1703081520000,52.503,52.53,52.258,52.299,31230.3
+1703081580000,52.304,52.382,52.133,52.196,37626.5
+1703081640000,52.19,52.313,52.0,52.081,44637.0
+1703081700000,52.075,52.336,52.009,52.306,23946.1
+1703081760000,52.295,52.313,52.051,52.166,19340.4
+1703081820000,52.16,52.348,52.096,52.186,16253.6
+1703081880000,52.184,52.254,52.122,52.155,9370.5
+1703081940000,52.166,52.256,52.136,52.179,11408.7
+1703082000000,52.178,52.347,52.155,52.347,10756.1
+1703082060000,52.331,52.55,52.317,52.416,19183.6
+1703082120000,52.412,52.448,52.372,52.421,8354.5
+1703082180000,52.423,52.586,52.411,52.54,15031.6
+1703082240000,52.543,52.714,52.503,52.714,14751.3
+1703082300000,52.715,52.786,52.513,52.592,22929.1
+1703082360000,52.576,52.763,52.576,52.705,11776.7
+1703082420000,52.704,52.907,52.701,52.831,25690.9
+1703082480000,52.829,52.921,52.745,52.899,48024.3
+1703082540000,52.912,53.019,52.822,52.975,30893.5
+1703082600000,52.973,53.295,52.882,53.066,40200.3
+1703082660000,53.068,53.157,52.785,52.902,60228.3
+1703082720000,52.902,52.904,52.446,52.538,45523.8
+1703082780000,52.535,52.8,52.46,52.74,24366.4
+1703082840000,52.739,52.875,52.666,52.666,16335.4
+1703082900000,52.671,52.823,52.66,52.718,19069.7
+1703082960000,52.707,52.828,52.636,52.66,27789.2
+1703083020000,52.657,52.732,52.617,52.7,29265.8
+1703083080000,52.701,52.875,52.678,52.848,15521.2
+1703083140000,52.858,52.866,52.711,52.776,11952.1
+1703083200000,52.77,52.869,52.651,52.852,13751.8
+1703083260000,52.853,52.898,52.723,52.78,17392.1
+1703083320000,52.768,52.869,52.745,52.784,12411.0
+1703083380000,52.783,52.815,52.322,52.584,50824.2
+1703083440000,52.584,52.667,52.162,52.318,35685.4
+1703083500000,52.31,52.465,52.193,52.458,27699.1
+1703083560000,52.452,52.532,52.403,52.462,13642.3
+1703083620000,52.455,52.728,52.43,52.685,19958.2
+1703083680000,52.685,52.712,52.53,52.549,10416.3
+1703083740000,52.554,52.67,52.532,52.54,7969.7
+1703083800000,52.541,52.695,52.473,52.473,14035.9
+1703083860000,52.473,52.495,52.158,52.158,16699.3
+1703083920000,52.164,52.188,51.832,51.959,63615.1
+1703083980000,51.962,51.967,51.639,51.924,37105.5
+1703084040000,51.926,51.939,51.774,51.884,17411.9
+1703084100000,51.882,51.945,51.697,51.914,17853.3
+1703084160000,51.918,52.0,51.769,51.793,21804.8
+1703084220000,51.795,51.861,51.446,51.706,41978.4
+1703084280000,51.705,51.735,51.594,51.636,28396.0
+1703084340000,51.635,51.778,51.536,51.708,17567.8
+1703084400000,51.711,51.832,51.523,51.557,17609.0
+1703084460000,51.554,51.748,51.373,51.671,29294.4
+1703084520000,51.686,51.98,51.686,51.969,27669.2
+1703084580000,51.968,51.99,51.769,51.866,12465.1
+1703084640000,51.869,51.938,51.801,51.92,6366.0
+1703084700000,51.919,52.324,51.899,52.2,42800.8
+1703084760000,52.201,52.256,52.163,52.222,8333.5
+1703084820000,52.222,52.428,52.181,52.296,23366.9
+1703084880000,52.29,52.382,52.265,52.306,10560.4
+1703084940000,52.309,52.409,52.289,52.323,11021.2
+1703085000000,52.323,52.475,52.229,52.437,19037.8
+1703085060000,52.435,52.694,52.398,52.505,26657.6
+1703085120000,52.505,52.694,52.496,52.605,16064.6
+1703085180000,52.602,52.603,52.532,52.596,7632.1
+1703085240000,52.59,52.775,52.544,52.774,37483.4
+1703085300000,52.776,52.796,52.503,52.54,20162.9
+1703085360000,52.538,52.578,52.411,52.462,17233.2
+1703085420000,52.463,52.5,52.303,52.44,16209.7
+1703085480000,52.439,52.51,52.3,52.342,8932.1
+1703085540000,52.339,52.659,52.316,52.521,23381.5
+1703085600000,52.527,52.599,52.405,52.469,7113.8
+1703085660000,52.457,52.468,52.329,52.385,7400.3
+1703085720000,52.387,52.387,52.3,52.325,7350.6
+1703085780000,52.328,52.362,52.313,52.335,10256.2
+1703085840000,52.335,52.574,52.327,52.526,19564.8
+1703085900000,52.53,52.706,52.446,52.677,44779.3
+1703085960000,52.667,52.791,52.606,52.778,15064.4
+1703086020000,52.768,52.786,52.501,52.551,9904.1
+1703086080000,52.55,52.606,52.474,52.532,6939.7
+1703086140000,52.532,52.532,52.401,52.473,8600.4
+1703086200000,52.473,52.622,52.432,52.578,5523.6
+1703086260000,52.579,52.609,52.477,52.582,6818.0
+1703086320000,52.575,52.702,52.481,52.699,8506.1
+1703086380000,52.699,52.95,52.656,52.817,16129.1
+1703086440000,52.831,52.893,52.695,52.71,10990.1
+1703086500000,52.713,52.836,52.667,52.759,13163.3
+1703086560000,52.746,52.835,52.6,52.613,18020.2
+1703086620000,52.615,52.675,52.574,52.577,5972.9
+1703086680000,52.591,52.603,52.518,52.522,6602.8
+1703086740000,52.53,52.58,52.403,52.44,15100.3
+1703086800000,52.446,52.472,52.151,52.181,16651.9
+1703086860000,52.188,52.222,51.85,51.959,48020.9
+1703086920000,51.963,51.995,51.805,51.937,21238.1
+1703086980000,51.944,52.048,51.911,52.009,9942.9
+1703087040000,52.018,52.033,51.923,52.021,7203.6
+1703087100000,52.022,52.186,51.98,52.086,15038.5
+1703087160000,52.086,52.34,52.071,52.28,17675.0
+1703087220000,52.286,52.316,52.211,52.252,5506.4
+1703087280000,52.254,52.31,52.196,52.279,5153.7
+1703087340000,52.283,52.31,51.993,52.074,20894.5
+1703087400000,52.066,52.181,52.008,52.069,8420.6
+1703087460000,52.079,52.093,51.643,51.841,33882.6
+1703087520000,51.85,51.878,51.579,51.623,16932.1
+1703087580000,51.624,51.77,51.6,51.744,17834.0
+1703087640000,51.744,51.936,51.735,51.84,8888.0
+1703087700000,51.84,51.952,51.81,51.866,8329.0
+1703087760000,51.873,51.891,51.648,51.695,9497.2
+1703087820000,51.692,51.759,51.619,51.734,9716.1
+1703087880000,51.734,51.828,51.696,51.823,6939.5
+1703087940000,51.816,51.939,51.77,51.935,19693.9
+1703088000000,51.935,52.066,51.812,52.04,13023.6
+1703088060000,52.036,52.118,51.942,52.023,12996.3
+1703088120000,52.026,52.143,52.024,52.026,10900.6
+1703088180000,52.029,52.076,51.925,51.925,7979.1
+1703088240000,51.924,52.139,51.9,52.041,7693.1
+1703088300000,52.041,52.158,51.931,51.947,6261.2
+1703088360000,51.947,52.023,51.843,51.862,10976.6
+1703088420000,51.862,52.001,51.817,51.872,7431.6
+1703088480000,51.872,51.918,51.624,51.668,18265.1
+1703088540000,51.657,51.699,51.521,51.541,24333.2
+1703088600000,51.54,51.835,51.527,51.818,10368.7
+1703088660000,51.818,51.927,51.77,51.846,12129.6
+1703088720000,51.845,51.876,51.58,51.615,13004.7
+1703088780000,51.612,52.2,51.611,52.027,51234.7
+1703088840000,52.029,52.184,51.945,52.156,15523.2
+1703088900000,52.156,52.535,52.097,52.475,32205.1
+1703088960000,52.479,53.2,52.438,53.014,77933.7
+1703089020000,53.012,53.748,52.91,53.525,94148.8
+1703089080000,53.517,53.771,53.389,53.557,63437.0
+1703089140000,53.557,53.782,53.113,53.308,62199.7
+1703089200000,53.312,54.08,53.304,53.925,110941.7
+1703089260000,53.925,54.395,53.87,53.988,117089.6
+1703089320000,53.988,54.48,53.753,54.329,81246.5
+1703089380000,54.339,54.671,54.15,54.473,89869.7
+1703089440000,54.48,54.575,54.248,54.397,58143.8
+1703089500000,54.394,54.964,54.369,54.561,88332.4
+1703089560000,54.558,55.0,54.465,54.927,71164.4
+1703089620000,54.921,55.236,54.519,54.772,152556.4
+1703089680000,54.783,54.798,54.09,54.404,123898.6
+1703089740000,54.406,54.423,53.937,54.17,53414.9
+1703089800000,54.174,54.3,53.804,53.971,75867.4
+1703089860000,53.975,54.277,53.92,53.984,45308.9
+1703089920000,53.988,54.415,53.927,54.128,46892.1
+1703089980000,54.128,54.562,54.109,54.52,32148.1
+1703090040000,54.519,54.625,54.251,54.316,34740.6
+1703090100000,54.314,54.711,54.266,54.692,24529.3
+1703090160000,54.693,54.693,54.352,54.466,30592.8
+1703090220000,54.465,54.494,54.192,54.229,21713.8
+1703090280000,54.229,54.242,54.004,54.169,22024.4
+1703090340000,54.168,54.316,54.088,54.253,19288.5
+1703090400000,54.245,54.291,54.161,54.178,13022.2
+1703090460000,54.179,54.186,53.9,54.044,36906.2
+1703090520000,54.052,54.085,53.661,53.84,42405.3
+1703090580000,53.838,54.204,53.823,54.076,40569.0
+1703090640000,54.079,54.082,53.935,53.958,11453.9
+1703090700000,53.963,54.18,53.94,54.111,13444.8
+1703090760000,54.112,54.191,54.038,54.132,12527.2
+1703090820000,54.132,54.316,54.005,54.006,23316.8
+1703090880000,54.02,54.231,53.961,53.979,12096.2
+1703090940000,53.98,54.104,53.941,53.943,8409.6
+1703091000000,53.943,54.17,53.943,54.048,10228.6
+1703091060000,54.052,54.213,54.033,54.052,16466.8
+1703091120000,54.053,54.11,53.739,53.82,19038.1
+1703091180000,53.82,53.89,53.458,53.548,39108.2
+1703091240000,53.55,53.637,53.3,53.366,49429.9
+1703091300000,53.366,53.459,53.182,53.195,43734.3
+1703091360000,53.195,53.236,52.28,52.562,126411.5
+1703091420000,52.557,52.694,52.232,52.259,74354.2
+1703091480000,52.262,52.619,52.123,52.536,63195.7
+1703091540000,52.537,52.553,52.361,52.41,38177.3
+1703091600000,52.41,52.637,52.316,52.615,46260.3
+1703091660000,52.614,52.637,52.357,52.368,31716.4
+1703091720000,52.368,52.59,52.273,52.481,31576.4
+1703091780000,52.471,52.8,52.449,52.746,25326.3
+1703091840000,52.753,52.8,52.634,52.772,16067.2
+1703091900000,52.77,52.829,52.652,52.678,15969.6
+1703091960000,52.667,52.681,52.351,52.481,19399.6
+1703092020000,52.48,52.608,52.448,52.535,11772.4
+1703092080000,52.534,52.63,52.48,52.573,9559.7
+1703092140000,52.571,52.676,52.476,52.564,11331.4
+1703092200000,52.559,52.68,52.491,52.656,9679.0
+1703092260000,52.665,52.772,52.653,52.727,12158.4
+1703092320000,52.73,52.773,52.454,52.724,35208.8
+1703092380000,52.718,52.718,52.455,52.534,13972.0
+1703092440000,52.53,52.547,52.213,52.227,31656.5
+1703092500000,52.228,52.52,52.224,52.51,18068.8
+1703092560000,52.51,52.561,52.432,52.432,9601.8
+1703092620000,52.44,52.461,52.174,52.235,13358.7
+1703092680000,52.231,52.495,52.2,52.342,14398.4
+1703092740000,52.341,52.598,52.308,52.596,10639.4
+1703092800000,52.595,52.769,52.544,52.76,15634.1
+1703092860000,52.759,52.846,52.674,52.846,13979.5
+1703092920000,52.844,52.878,52.73,52.776,15622.2
+1703092980000,52.777,52.827,52.542,52.56,16933.6
+1703093040000,52.56,52.719,52.552,52.702,7396.8
+1703093100000,52.7,52.88,52.679,52.851,10488.7
+1703093160000,52.851,52.998,52.809,52.947,16390.3
+1703093220000,52.951,53.1,52.856,53.075,21071.6
+1703093280000,53.075,53.191,53.03,53.143,15230.9
+1703093340000,53.142,53.142,52.965,53.041,15190.7
+1703093400000,53.04,53.18,52.983,53.179,18763.9
+1703093460000,53.178,53.439,53.132,53.29,22876.7
+1703093520000,53.288,53.293,53.149,53.265,10315.0
+1703093580000,53.245,53.334,53.166,53.25,8030.1
+1703093640000,53.25,53.4,53.231,53.363,13902.5
+1703093700000,53.368,53.478,53.326,53.466,16306.7
+1703093760000,53.464,53.47,53.267,53.292,10725.7
+1703093820000,53.291,53.309,53.188,53.269,9632.3
+1703093880000,53.269,53.471,53.261,53.397,14988.2
+1703093940000,53.399,53.481,53.324,53.481,6967.4
+1703094000000,53.478,53.479,53.305,53.409,8423.5
+1703094060000,53.423,53.438,53.202,53.287,7798.8
+1703094120000,53.286,53.382,53.251,53.302,7318.4
+1703094180000,53.301,53.449,53.274,53.312,6687.1
+1703094240000,53.311,53.402,53.269,53.356,4407.5
+1703094300000,53.356,53.385,53.241,53.276,6514.2
+1703094360000,53.274,53.306,53.056,53.088,10823.1
+1703094420000,53.083,53.273,53.083,53.215,7591.8
+1703094480000,53.219,53.277,52.988,53.186,24052.6
+1703094540000,53.19,53.249,53.013,53.044,5621.2
+1703094600000,53.042,53.136,52.911,52.95,9473.2
+1703094660000,52.95,53.194,52.95,53.148,16027.2
+1703094720000,53.158,53.199,53.001,53.199,22123.9
+1703094780000,53.197,53.4,53.144,53.254,25528.0
+1703094840000,53.255,53.265,53.035,53.101,14167.9
+1703094900000,53.1,53.137,53.022,53.127,6432.5
+1703094960000,53.114,53.437,53.105,53.432,19353.6
+1703095020000,53.432,53.438,53.279,53.284,10170.7
+1703095080000,53.284,53.5,53.164,53.472,22804.0
+1703095140000,53.478,53.644,53.441,53.606,20311.4
+1703095200000,53.606,53.967,53.482,53.93,25163.5
+1703095260000,53.942,53.969,53.696,53.696,16656.9
+1703095320000,53.696,53.901,53.64,53.894,10483.6
+1703095380000,53.892,53.92,53.763,53.784,9817.1
+1703095440000,53.787,53.849,53.64,53.686,9537.8
+1703095500000,53.675,53.926,53.635,53.88,12619.8
+1703095560000,53.882,53.91,53.681,53.721,8507.5
+1703095620000,53.722,53.872,53.669,53.707,8716.1
+1703095680000,53.714,53.828,53.68,53.819,4270.3
+1703095740000,53.819,53.917,53.805,53.836,10037.7
+1703095800000,53.834,53.868,53.728,53.728,4834.2
+1703095860000,53.728,53.824,53.69,53.799,5220.0
+1703095920000,53.793,53.803,53.68,53.752,3971.9
+1703095980000,53.751,53.754,53.645,53.729,4524.3
+1703096040000,53.724,53.737,53.591,53.654,5962.3
+1703096100000,53.653,53.68,53.469,53.635,12765.6
+1703096160000,53.649,53.665,53.353,53.353,8556.4
+1703096220000,53.354,53.362,53.2,53.233,15712.2
+1703096280000,53.234,53.329,53.055,53.067,13000.9
+1703096340000,53.074,53.122,53.001,53.027,11989.0
+1703096400000,53.028,53.233,53.016,53.213,10741.3
+1703096460000,53.216,53.328,53.16,53.316,14137.4
+1703096520000,53.318,53.323,53.149,53.152,4730.0
+1703096580000,53.153,53.197,53.088,53.118,4980.8
+1703096640000,53.123,53.151,53.066,53.137,3684.1
+1703096700000,53.141,53.276,53.063,53.227,5039.5
+1703096760000,53.224,53.305,53.195,53.226,5696.6
+1703096820000,53.226,53.257,53.113,53.191,4652.7
+1703096880000,53.193,53.307,53.153,53.278,2888.4
+1703096940000,53.281,53.285,53.13,53.237,4857.4
+1703097000000,53.24,53.331,53.226,53.294,5515.5
+1703097060000,53.299,53.346,53.286,53.292,4244.0
+1703097120000,53.293,53.35,53.272,53.308,4458.1
+1703097180000,53.308,53.353,53.204,53.222,6120.6
+1703097240000,53.225,53.242,53.083,53.206,5277.0
+1703097300000,53.205,53.247,53.152,53.208,4349.8
+1703097360000,53.209,53.296,53.192,53.234,4739.1
+1703097420000,53.237,53.318,53.224,53.248,3698.9
+1703097480000,53.244,53.255,53.189,53.208,3147.8
+1703097540000,53.203,53.303,53.197,53.197,4765.0
+1703097600000,53.196,53.262,53.088,53.262,6845.4
+1703097660000,53.262,53.398,53.235,53.384,6169.8
+1703097720000,53.38,53.58,53.366,53.551,8816.7
+1703097780000,53.558,53.728,53.416,53.59,16280.9
+1703097840000,53.588,53.609,53.452,53.459,4110.8
+1703097900000,53.459,53.497,53.381,53.474,5189.3
+1703097960000,53.473,53.6,53.386,53.421,5567.6
+1703098020000,53.419,53.593,53.415,53.556,6512.1
+1703098080000,53.553,53.609,53.456,53.514,5429.8
+1703098140000,53.517,53.597,53.385,53.396,7003.2
+1703098200000,53.397,53.494,53.382,53.423,5524.1
+1703098260000,53.432,53.504,53.39,53.504,4430.3
+1703098320000,53.497,53.555,53.432,53.518,5666.3
+1703098380000,53.519,53.562,53.44,53.555,5379.9
+1703098440000,53.55,53.66,53.523,53.653,7261.4
+1703098500000,53.656,53.85,53.649,53.772,15398.5
+1703098560000,53.77,53.803,53.603,53.644,15257.9
+1703098620000,53.648,53.714,53.54,53.586,11569.1
+1703098680000,53.587,53.667,53.504,53.667,13324.7
+1703098740000,53.661,53.828,53.543,53.638,31268.0
+1703098800000,53.639,53.778,53.58,53.76,12657.1
+1703098860000,53.766,53.787,53.614,53.742,5794.4
+1703098920000,53.742,53.758,53.578,53.584,6289.4
+1703098980000,53.582,53.637,53.533,53.561,6489.0
+1703099040000,53.556,53.556,53.387,53.391,10399.5
+1703099100000,53.392,53.392,53.209,53.242,14865.3
+1703099160000,53.235,53.305,53.168,53.221,12163.4
+1703099220000,53.219,53.361,53.189,53.329,5587.6
+1703099280000,53.33,53.396,53.27,53.392,6613.0
+1703099340000,53.394,53.397,53.216,53.216,4972.5
+1703099400000,53.219,53.272,53.099,53.197,7833.0
+1703099460000,53.198,53.25,53.094,53.185,6175.5
+1703099520000,53.184,53.228,53.08,53.104,6979.5
+1703099580000,53.108,53.156,53.021,53.156,7459.6
+1703099640000,53.156,53.221,53.088,53.128,4972.1
+1703099700000,53.121,53.34,53.095,53.338,11139.4
+1703099760000,53.33,53.473,53.301,53.473,6767.1
+1703099820000,53.472,53.513,53.415,53.482,4654.0
+1703099880000,53.48,53.642,53.476,53.537,7566.2
+1703099940000,53.54,53.637,53.398,53.401,5390.9
+1703100000000,53.399,53.438,53.34,53.385,5182.0
+1703100060000,53.386,53.455,53.349,53.455,2684.9
+1703100120000,53.455,53.59,53.449,53.558,3979.8
+1703100180000,53.561,53.629,53.548,53.584,4501.9
+1703100240000,53.59,53.59,53.415,53.422,2982.2
+1703100300000,53.425,53.56,53.401,53.56,8681.6
+1703100360000,53.559,53.617,53.509,53.524,5239.4
+1703100420000,53.516,53.623,53.516,53.596,2777.1
+1703100480000,53.598,53.628,53.546,53.622,3208.8
+1703100540000,53.62,53.629,53.525,53.545,3276.6
+1703100600000,53.548,53.802,53.456,53.794,16242.8
+1703100660000,53.794,53.828,53.651,53.695,12074.4
+1703100720000,53.705,53.709,53.585,53.615,4382.8
+1703100780000,53.614,53.689,53.564,53.589,3721.5
+1703100840000,53.588,53.61,53.462,53.478,3086.0
+1703100900000,53.479,53.479,53.318,53.319,5424.6
+1703100960000,53.319,53.475,53.269,53.312,13586.1
+1703101020000,53.306,53.448,53.282,53.441,4102.3
+1703101080000,53.442,53.831,53.441,53.805,12636.8
+1703101140000,53.803,53.849,53.401,53.461,14203.4
+1703101200000,53.453,53.461,53.077,53.283,23669.9
+1703101260000,53.283,53.358,53.176,53.189,9540.6
+1703101320000,53.188,53.377,53.069,53.295,12166.6
+1703101380000,53.296,53.406,53.248,53.388,7651.7
+1703101440000,53.391,53.421,53.257,53.318,8366.4
+1703101500000,53.319,53.648,53.262,53.622,10794.7
+1703101560000,53.621,53.639,53.441,53.493,11799.0
+1703101620000,53.489,53.521,53.413,53.476,5148.5
+1703101680000,53.475,53.51,53.36,53.388,6336.2
+1703101740000,53.397,53.415,53.148,53.15,10560.3
+1703101800000,53.15,53.157,53.058,53.104,11198.1
+1703101860000,53.103,53.144,52.943,53.144,14360.8
+1703101920000,53.143,53.268,53.038,53.038,7582.7
+1703101980000,53.04,53.096,52.736,52.87,18569.1
+1703102040000,52.87,53.051,52.774,52.919,12431.4
+1703102100000,52.917,53.09,52.903,53.087,6576.7
+1703102160000,53.087,53.168,53.047,53.058,4661.5
+1703102220000,53.058,53.134,52.979,53.086,5557.6
+1703102280000,53.098,53.119,52.98,52.982,2570.6
+1703102340000,52.981,53.015,52.753,52.804,9940.8
+1703102400000,52.804,53.1,52.804,53.052,10997.8
+1703102460000,53.045,53.071,52.621,52.643,15876.4
+1703102520000,52.644,52.771,52.6,52.638,9682.0
+1703102580000,52.643,52.68,52.326,52.451,29116.5
+1703102640000,52.448,52.524,52.136,52.196,52981.0
+1703102700000,52.199,52.279,51.823,52.195,67367.9
+1703102760000,52.198,52.244,51.747,51.885,41516.3
+1703102820000,51.896,51.942,51.645,51.666,40153.8
+1703102880000,51.68,51.74,51.35,51.53,59223.3
+1703102940000,51.527,51.756,51.464,51.581,33825.4
+1703103000000,51.593,51.808,51.585,51.759,29586.5
+1703103060000,51.759,51.817,51.582,51.806,15785.7
+1703103120000,51.79,51.817,51.705,51.817,12738.8
+1703103180000,51.816,52.034,51.772,51.916,23172.4
+1703103240000,51.91,52.155,51.91,52.057,17707.3
+1703103300000,52.06,52.426,52.053,52.417,14320.2
+1703103360000,52.418,52.746,52.336,52.656,36054.0
+1703103420000,52.653,52.831,52.575,52.693,25269.7
+1703103480000,52.682,52.7,52.562,52.638,10351.0
+1703103540000,52.639,52.693,52.507,52.53,6178.6
+1703103600000,52.532,52.621,52.46,52.609,10372.7
+1703103660000,52.608,52.613,52.455,52.584,5882.7
+1703103720000,52.578,52.602,52.456,52.555,4007.7
+1703103780000,52.555,52.576,52.443,52.535,3796.7
+1703103840000,52.534,52.534,52.14,52.174,16929.2
+1703103900000,52.177,52.442,52.138,52.415,7865.4
+1703103960000,52.41,52.419,52.281,52.394,3387.0
+1703104020000,52.395,52.443,52.164,52.175,11104.8
+1703104080000,52.176,52.349,52.129,52.282,16102.5
+1703104140000,52.264,52.326,52.179,52.249,3523.5
+1703104200000,52.248,52.433,52.228,52.43,5243.7
+1703104260000,52.433,52.496,52.336,52.337,4564.1
+1703104320000,52.337,52.465,52.329,52.375,3270.5
+1703104380000,52.383,52.584,52.383,52.569,3983.0
+1703104440000,52.569,52.658,52.548,52.63,8246.1
+1703104500000,52.63,52.664,52.562,52.636,3465.0
+1703104560000,52.632,52.641,52.511,52.513,4071.8
+1703104620000,52.512,52.543,52.401,52.412,8678.9
+1703104680000,52.415,52.425,52.328,52.413,3028.7
+1703104740000,52.403,52.403,52.228,52.274,4706.3
+1703104800000,52.279,52.4,52.264,52.396,4932.4
+1703104860000,52.395,52.513,52.352,52.513,4992.3
+1703104920000,52.51,52.628,52.482,52.611,3596.0
+1703104980000,52.615,52.65,52.455,52.471,4751.0
+1703105040000,52.469,52.487,52.371,52.379,3058.8
+1703105100000,52.377,52.414,52.2,52.211,5397.4
+1703105160000,52.209,52.309,52.204,52.267,3442.9
+1703105220000,52.272,52.325,52.17,52.253,4526.4
+1703105280000,52.259,52.275,52.097,52.138,3940.3
+1703105340000,52.136,52.198,51.971,52.05,13024.9
+1703105400000,52.051,52.135,52.017,52.092,4817.5
+1703105460000,52.092,52.15,51.954,51.959,4912.1
+1703105520000,51.958,52.008,51.876,51.921,7125.6
+1703105580000,51.921,51.949,51.786,51.883,10912.2
+1703105640000,51.884,52.022,51.833,51.966,9021.9
+1703105700000,51.965,52.035,51.911,52.009,9595.3
+1703105760000,52.01,52.157,51.983,52.093,3903.3
+1703105820000,52.092,52.095,51.901,52.026,10071.9
+1703105880000,52.02,52.064,51.86,52.04,22742.9
+1703105940000,52.041,52.168,51.995,52.116,17634.3
+1703106000000,52.11,52.228,52.063,52.186,7588.2
+1703106060000,52.181,52.2,52.105,52.153,4135.0
+1703106120000,52.14,52.174,51.972,51.972,6011.1
+1703106180000,51.974,52.109,51.941,52.095,3642.0
+1703106240000,52.097,52.102,51.969,52.06,2498.1
+1703106300000,52.055,52.158,51.994,52.117,4238.3
+1703106360000,52.114,52.303,52.103,52.264,5644.6
+1703106420000,52.258,52.305,52.2,52.232,4591.6
+1703106480000,52.229,52.294,52.177,52.277,7831.2
+1703106540000,52.275,52.286,52.156,52.209,3570.3
+1703106600000,52.21,52.297,52.201,52.296,2041.8
+1703106660000,52.297,52.421,52.268,52.421,4099.4
+1703106720000,52.421,52.477,52.388,52.469,4636.8
+1703106780000,52.469,52.473,52.385,52.412,2441.7
+1703106840000,52.409,52.417,52.34,52.386,2519.3
+1703106900000,52.38,52.39,52.276,52.3,2858.0
+1703106960000,52.299,52.45,52.283,52.441,2402.8
+1703107020000,52.445,52.602,52.431,52.594,5010.6
+1703107080000,52.594,52.675,52.564,52.615,4857.5
+1703107140000,52.615,52.621,52.498,52.514,4283.0
+1703107200000,52.515,52.531,52.436,52.448,2564.4
+1703107260000,52.448,52.482,52.383,52.436,3298.1
+1703107320000,52.438,52.595,52.385,52.56,3725.1
+1703107380000,52.561,52.649,52.496,52.638,3142.4
+1703107440000,52.638,52.652,52.562,52.573,4019.4
+1703107500000,52.574,52.61,52.507,52.507,3049.6
+1703107560000,52.512,52.6,52.484,52.58,1995.0
+1703107620000,52.58,52.669,52.57,52.656,3177.7
+1703107680000,52.659,52.805,52.642,52.783,7863.2
+1703107740000,52.783,52.79,52.705,52.707,2486.8
+1703107800000,52.708,52.708,52.545,52.545,3716.0
+1703107860000,52.545,52.582,52.5,52.508,2741.3
+1703107920000,52.519,52.626,52.484,52.565,3011.8
+1703107980000,52.566,52.709,52.556,52.698,1586.0
+1703108040000,52.692,52.732,52.55,52.573,2575.4
+1703108100000,52.568,52.609,52.549,52.55,1539.7
+1703108160000,52.551,52.605,52.535,52.576,2321.3
+1703108220000,52.586,52.783,52.583,52.779,3691.5
+1703108280000,52.778,52.81,52.749,52.795,3550.8
+1703108340000,52.792,52.82,52.712,52.76,2277.1
+1703108400000,52.76,52.76,52.534,52.544,4003.9
+1703108460000,52.549,52.579,52.505,52.564,7322.7
+1703108520000,52.563,52.82,52.548,52.819,7405.9
+1703108580000,52.819,52.82,52.606,52.787,10274.8
+1703108640000,52.787,52.81,52.655,52.717,4287.0
+1703108700000,52.718,52.869,52.696,52.832,4774.4
+1703108760000,52.828,52.829,52.574,52.731,9384.5
+1703108820000,52.74,52.781,52.532,52.551,3284.0
+1703108880000,52.551,52.633,52.526,52.526,2445.9
+1703108940000,52.527,52.617,52.52,52.539,8958.7
+1703109000000,52.531,52.544,52.401,52.401,9888.6
+1703109060000,52.401,52.522,52.367,52.413,8541.5
+1703109120000,52.407,52.488,52.334,52.467,4787.4
+1703109180000,52.473,52.575,52.212,52.271,18238.2
+1703109240000,52.27,52.3,52.14,52.285,11679.6
+1703109300000,52.287,52.353,52.15,52.151,9066.6
+1703109360000,52.155,52.434,52.05,52.42,17014.5
+1703109420000,52.423,52.472,52.281,52.468,17915.2
+1703109480000,52.463,52.467,52.35,52.423,3048.9
+1703109540000,52.417,52.477,52.38,52.465,4412.2
+1703109600000,52.462,52.462,52.242,52.266,6324.6
+1703109660000,52.266,52.409,52.222,52.291,4377.6
+1703109720000,52.291,52.555,52.29,52.555,3036.5
+1703109780000,52.554,52.62,52.535,52.54,6482.1
+1703109840000,52.543,52.614,52.474,52.476,2950.9
+1703109900000,52.481,52.491,52.341,52.428,6089.4
+1703109960000,52.419,52.42,52.272,52.365,4795.9
+1703110020000,52.365,52.367,52.211,52.252,3818.5
+1703110080000,52.251,52.251,52.1,52.196,5249.5
+1703110140000,52.196,52.196,52.103,52.143,3446.5
+1703110200000,52.143,52.19,52.064,52.19,8016.9
+1703110260000,52.19,52.275,52.176,52.24,2986.6
+1703110320000,52.248,52.393,52.189,52.193,4838.9
+1703110380000,52.202,52.349,52.181,52.349,6184.5
+1703110440000,52.343,52.416,52.28,52.392,8369.1
+1703110500000,52.391,52.522,52.28,52.287,21991.2
+1703110560000,52.286,52.499,52.223,52.499,5327.7
+1703110620000,52.488,52.623,52.464,52.623,5020.0
+1703110680000,52.622,52.675,52.542,52.611,5437.7
+1703110740000,52.62,52.696,52.619,52.69,3958.2
+1703110800000,52.689,52.798,52.627,52.734,5851.9
+1703110860000,52.734,52.793,52.704,52.786,3082.5
+1703110920000,52.786,52.8,52.767,52.768,2231.9
+1703110980000,52.777,52.789,52.676,52.681,2640.6
+1703111040000,52.681,52.794,52.667,52.77,2867.1
+1703111100000,52.77,52.888,52.754,52.878,4697.3
+1703111160000,52.884,52.939,52.844,52.937,3730.8
+1703111220000,52.935,52.964,52.916,52.928,3678.3
+1703111280000,52.924,52.985,52.854,52.952,12323.4
+1703111340000,52.951,52.99,52.882,52.882,11796.0
+1703111400000,52.885,52.944,52.806,52.872,12999.4
+1703111460000,52.872,52.924,52.837,52.847,6392.7
+1703111520000,52.846,52.904,52.768,52.871,13910.8
+1703111580000,52.873,53.393,52.872,53.331,38433.6
+1703111640000,53.331,53.361,53.238,53.24,15728.2
+1703111700000,53.242,53.36,53.214,53.345,4216.0
+1703111760000,53.356,53.383,53.251,53.349,10915.5
+1703111820000,53.346,53.357,53.274,53.285,3388.1
+1703111880000,53.28,53.585,53.271,53.549,14322.3
+1703111940000,53.548,53.583,53.52,53.568,3663.5
+1703112000000,53.567,53.583,53.4,53.451,10374.7
+1703112060000,53.451,53.452,53.287,53.307,1956.3
+1703112120000,53.308,53.308,53.124,53.223,9904.3
+1703112180000,53.221,53.294,53.175,53.187,5071.0
+1703112240000,53.188,53.285,53.187,53.257,2329.9
+1703112300000,53.257,53.343,53.257,53.343,2310.1
+1703112360000,53.343,53.655,53.343,53.603,11188.3
+1703112420000,53.603,53.7,53.585,53.673,9474.8
+1703112480000,53.691,53.953,53.668,53.92,15004.2
+1703112540000,53.92,53.967,53.787,53.869,8046.1
+1703112600000,53.869,53.964,53.842,53.927,3684.9
+1703112660000,53.93,53.93,53.824,53.856,3774.9
+1703112720000,53.852,54.199,53.827,54.029,32609.2
+1703112780000,54.04,54.2,54.039,54.186,12763.4
+1703112840000,54.189,54.288,54.179,54.27,10537.0
+1703112900000,54.276,54.5,54.265,54.302,15779.0
+1703112960000,54.302,54.309,54.042,54.065,13586.9
+1703113020000,54.069,54.294,54.064,54.156,8171.6
+1703113080000,54.158,54.475,54.148,54.452,7319.1
+1703113140000,54.451,54.452,54.187,54.187,6296.4
+1703113200000,54.186,54.394,54.169,54.22,11213.3
+1703113260000,54.215,54.221,54.042,54.059,10482.7
+1703113320000,54.056,54.377,54.042,54.367,8581.8
+1703113380000,54.367,54.4,54.255,54.332,9402.1
+1703113440000,54.323,54.335,54.135,54.155,6241.3
+1703113500000,54.153,54.185,53.921,54.011,15970.4
+1703113560000,54.011,54.019,53.908,53.981,8543.5
+1703113620000,53.978,54.058,53.842,54.034,16156.0
+1703113680000,54.033,54.068,53.882,53.983,5701.7
+1703113740000,53.984,54.053,53.89,53.908,9302.4
+1703113800000,53.91,53.977,53.781,53.801,9820.2
+1703113860000,53.802,53.867,53.721,53.732,5069.2
+1703113920000,53.728,53.935,53.721,53.93,6403.4
+1703113980000,53.933,54.0,53.805,53.89,6666.3
+1703114040000,53.886,54.064,53.845,54.011,6463.0
+1703114100000,54.021,54.111,53.876,53.877,9906.0
+1703114160000,53.882,53.997,53.809,53.993,6702.5
+1703114220000,53.992,54.085,53.991,54.048,7526.0
+1703114280000,54.046,54.071,53.998,54.029,5286.1
+1703114340000,54.028,54.076,53.9,53.9,14756.7
+1703114400000,53.901,53.962,53.825,53.861,5406.8
+1703114460000,53.864,53.936,53.823,53.847,3343.9
+1703114520000,53.842,54.0,53.841,53.929,4140.1
+1703114580000,53.929,54.072,53.924,53.937,6085.8
+1703114640000,53.938,54.01,53.923,54.001,2522.5
+1703114700000,53.993,54.109,53.953,53.953,5268.6
+1703114760000,53.953,54.077,53.936,54.062,2334.7
+1703114820000,54.06,54.105,53.928,53.965,3860.5
+1703114880000,53.958,54.044,53.876,53.885,3883.0
+1703114940000,53.885,53.914,53.724,53.774,10417.4
+1703115000000,53.775,53.8,53.699,53.742,7504.0
+1703115060000,53.734,53.734,53.659,53.708,5403.4
+1703115120000,53.707,53.907,53.686,53.895,6339.9
+1703115180000,53.894,54.072,53.855,54.046,4703.3
+1703115240000,54.051,54.059,53.914,53.944,3272.5
+1703115300000,53.94,54.05,53.763,53.806,11407.3
+1703115360000,53.805,53.877,53.757,53.87,3595.3
+1703115420000,53.87,53.921,53.811,53.912,2333.8
+1703115480000,53.907,53.908,53.806,53.81,2038.0
+1703115540000,53.808,53.837,53.768,53.833,1678.6
+1703115600000,53.836,53.991,53.812,53.991,7230.8
+1703115660000,53.988,54.221,53.909,54.003,15087.0
+1703115720000,54.004,54.018,53.809,53.822,5569.0
+1703115780000,53.823,53.869,53.742,53.765,4117.2
+1703115840000,53.757,53.904,53.737,53.851,4685.0
+1703115900000,53.851,53.873,53.754,53.873,2557.6
+1703115960000,53.862,53.976,53.716,53.734,11120.0
+1703116020000,53.733,53.776,53.672,53.699,5911.6
+1703116080000,53.692,53.713,53.433,53.56,15600.0
+1703116140000,53.56,53.683,53.543,53.618,8614.3
+1703116200000,53.614,53.66,53.488,53.527,6543.0
+1703116260000,53.528,53.652,53.528,53.575,2673.1
+1703116320000,53.575,53.677,53.575,53.677,2736.5
+1703116380000,53.678,53.731,53.652,53.695,3547.7
+1703116440000,53.695,53.708,53.606,53.658,4174.6
+1703116500000,53.661,53.679,53.572,53.577,2840.9
+1703116560000,53.579,53.621,53.566,53.602,2218.9
+1703116620000,53.604,53.616,53.465,53.585,9582.1
+1703116680000,53.585,53.7,53.566,53.664,7945.3
+1703116740000,53.667,53.807,53.665,53.802,4728.1
+1703116800000,53.802,53.852,53.641,53.641,8276.9
+1703116860000,53.642,53.648,53.463,53.548,7761.4
+1703116920000,53.548,53.551,53.401,53.492,7809.2
+1703116980000,53.492,53.527,53.37,53.435,5357.1
+1703117040000,53.433,53.553,53.405,53.53,5142.9
+1703117100000,53.527,53.591,53.464,53.487,4941.6
+1703117160000,53.491,53.585,53.43,53.517,3548.8
+1703117220000,53.517,53.517,53.409,53.423,3674.9
+1703117280000,53.43,53.434,53.271,53.337,21531.4
+1703117340000,53.342,53.68,53.342,53.459,31326.0
+1703117400000,53.459,54.208,53.452,54.099,32720.5
+1703117460000,54.099,54.486,54.077,54.436,36606.9
+1703117520000,54.436,54.631,54.327,54.631,32667.0
+1703117580000,54.631,55.033,54.621,55.032,49712.7
+1703117640000,55.014,55.039,54.577,54.581,25712.6
+1703117700000,54.584,54.814,54.576,54.666,15874.8
+1703117760000,54.667,54.667,54.314,54.458,22362.1
+1703117820000,54.468,54.645,54.301,54.319,11277.4
+1703117880000,54.319,54.332,54.053,54.071,19280.4
+1703117940000,54.072,54.464,54.044,54.441,27514.7
+1703118000000,54.444,54.449,54.079,54.218,10259.3
+1703118060000,54.216,54.445,54.153,54.421,8197.1
+1703118120000,54.412,54.442,54.328,54.38,4940.9
+1703118180000,54.379,54.444,54.326,54.408,5618.0
+1703118240000,54.404,54.433,54.312,54.417,8593.5
+1703118300000,54.416,54.529,54.328,54.519,8804.0
+1703118360000,54.525,54.6,54.337,54.337,8632.5
+1703118420000,54.338,54.4,54.204,54.225,7662.6
+1703118480000,54.225,54.259,54.061,54.072,6661.6
+1703118540000,54.071,54.235,54.061,54.127,5785.5
+1703118600000,54.123,54.311,54.114,54.288,7201.4
+1703118660000,54.277,54.551,54.251,54.517,10407.4
+1703118720000,54.518,54.757,54.44,54.564,19510.9
+1703118780000,54.572,54.69,54.433,54.433,8608.0
+1703118840000,54.449,54.467,54.304,54.39,10071.3
+1703118900000,54.385,54.467,54.3,54.309,7865.2
+1703118960000,54.307,54.358,54.24,54.276,4012.3
+1703119020000,54.276,54.477,54.246,54.476,3821.8
+1703119080000,54.476,54.523,54.386,54.461,6132.9
+1703119140000,54.45,54.649,54.392,54.484,18257.8
+1703119200000,54.479,54.569,54.433,54.536,7019.9
+1703119260000,54.536,54.68,54.502,54.677,6820.8
+1703119320000,54.679,54.719,54.514,54.613,6835.8
+1703119380000,54.604,54.604,54.46,54.507,3880.6
+1703119440000,54.507,54.849,54.483,54.839,20462.3
+1703119500000,54.837,54.878,54.721,54.727,11314.0
+1703119560000,54.727,54.77,54.518,54.545,14422.8
+1703119620000,54.541,54.627,54.53,54.56,4738.4
+1703119680000,54.565,54.585,54.387,54.4,9594.9
+1703119740000,54.407,54.442,54.333,54.337,5582.0
+1703119800000,54.342,54.382,54.111,54.325,16087.2
+1703119860000,54.318,54.4,54.241,54.249,4674.5
+1703119920000,54.254,54.381,54.226,54.368,3616.4
+1703119980000,54.371,54.371,54.119,54.134,10145.7
+1703120040000,54.135,54.258,54.006,54.128,15496.8
+1703120100000,54.127,54.415,54.084,54.4,9789.2
+1703120160000,54.4,54.512,54.34,54.41,8650.8
+1703120220000,54.408,54.423,54.237,54.407,6050.0
+1703120280000,54.4,54.4,54.252,54.352,4043.9
+1703120340000,54.353,54.361,54.248,54.267,3799.3
+1703120400000,54.268,54.271,54.05,54.217,8698.4
+1703120460000,54.218,54.323,54.001,54.013,8923.9
+1703120520000,54.012,54.169,53.984,53.986,11028.3
+1703120580000,53.983,54.014,53.854,53.904,12710.0
+1703120640000,53.905,53.905,53.584,53.618,23368.1
+1703120700000,53.622,53.739,53.571,53.593,10454.6
+1703120760000,53.59,53.691,53.551,53.611,8731.0
+1703120820000,53.617,53.665,53.567,53.645,3711.2
+1703120880000,53.646,53.668,53.51,53.548,9022.1
+1703120940000,53.547,53.849,53.51,53.803,9639.5
+1703121000000,53.802,53.881,53.667,53.681,15850.7
+1703121060000,53.686,53.717,53.56,53.594,4314.2
+1703121120000,53.601,53.648,53.393,53.486,13712.7
+1703121180000,53.486,53.719,53.386,53.658,13128.5
+1703121240000,53.662,53.73,53.619,53.706,5524.7
+1703121300000,53.705,53.824,53.592,53.815,6983.2
+1703121360000,53.814,53.824,53.656,53.772,7570.0
+1703121420000,53.767,53.877,53.767,53.781,5952.9
+1703121480000,53.784,53.919,53.761,53.768,10039.9
+1703121540000,53.766,54.014,53.757,53.966,9894.0
+1703121600000,53.961,54.122,53.928,54.079,11688.6
+1703121660000,54.078,54.192,53.965,54.151,10251.1
+1703121720000,54.154,54.156,54.001,54.129,4520.0
+1703121780000,54.13,54.219,54.003,54.176,6152.2
+1703121840000,54.175,54.382,54.146,54.31,8224.8
+1703121900000,54.31,54.395,54.251,54.352,5224.9
+1703121960000,54.342,54.484,54.327,54.355,9866.4
+1703122020000,54.356,54.42,54.129,54.169,11401.0
+1703122080000,54.173,54.219,54.096,54.152,5661.5
+1703122140000,54.153,54.153,54.033,54.051,4878.5
+1703122200000,54.054,54.299,54.036,54.264,7208.1
+1703122260000,54.264,54.303,54.095,54.278,6074.3
+1703122320000,54.278,54.299,54.246,54.27,3600.1
+1703122380000,54.269,54.318,54.236,54.279,4189.4
+1703122440000,54.278,54.44,54.278,54.355,6666.9
+1703122500000,54.358,54.523,54.358,54.494,5978.6
+1703122560000,54.488,54.533,54.444,54.531,4736.1
+1703122620000,54.531,54.704,54.522,54.637,14064.8
+1703122680000,54.63,54.63,54.376,54.546,8401.2
+1703122740000,54.54,54.65,54.45,54.469,6921.3
+1703122800000,54.469,54.55,54.396,54.404,6128.2
+1703122860000,54.399,54.561,54.346,54.376,8828.2
+1703122920000,54.381,54.476,54.353,54.393,6054.6
+1703122980000,54.399,54.441,54.276,54.301,5821.5
+1703123040000,54.306,54.37,54.276,54.301,4629.2
+1703123100000,54.308,54.568,54.239,54.548,8025.2
+1703123160000,54.548,54.81,54.506,54.81,11052.0
+1703123220000,54.809,55.707,54.767,55.539,77159.2
+1703123280000,55.539,56.0,55.5,55.837,76228.9
+1703123340000,55.828,56.292,55.615,56.29,99631.4
+1703123400000,56.29,56.348,56.031,56.346,41437.1
+1703123460000,56.338,56.5,56.256,56.328,37836.4
+1703123520000,56.329,56.931,56.3,56.9,47135.1
+1703123580000,56.908,57.259,56.63,56.657,76382.1
+1703123640000,56.661,57.082,56.422,56.984,78824.8
+1703123700000,56.987,57.397,56.964,57.177,51188.4
+1703123760000,57.175,57.777,57.173,57.77,75995.6
+1703123820000,57.769,57.78,57.343,57.379,46003.1
+1703123880000,57.392,57.422,57.269,57.322,22815.4
+1703123940000,57.319,57.321,57.012,57.04,32273.5
+1703124000000,57.036,57.23,56.7,56.744,38613.9
+1703124060000,56.741,57.3,56.727,57.158,33125.3
+1703124120000,57.154,57.24,56.891,57.019,28047.2
+1703124180000,57.018,57.13,56.813,56.918,19594.7
+1703124240000,56.918,57.172,56.907,56.988,19895.4
+1703124300000,56.986,57.065,56.725,56.973,25307.1
+1703124360000,56.975,57.031,56.788,56.933,14884.5
+1703124420000,56.933,56.959,56.646,56.714,16443.4
+1703124480000,56.711,56.716,56.101,56.383,39694.2
+1703124540000,56.377,56.748,56.328,56.695,34456.2
+1703124600000,56.692,56.739,56.515,56.655,15098.8
+1703124660000,56.659,56.672,56.211,56.48,26218.1
+1703124720000,56.49,56.653,56.414,56.461,15466.5
+1703124780000,56.453,56.695,56.288,56.69,21071.8
+1703124840000,56.688,57.144,56.558,57.065,35955.8
+1703124900000,57.068,57.425,56.886,57.189,38855.2
+1703124960000,57.189,57.209,56.954,56.958,15902.3
+1703125020000,56.967,57.028,56.738,56.753,17493.6
+1703125080000,56.756,56.908,56.706,56.735,19841.4
+1703125140000,56.737,56.894,56.725,56.727,4746.8
+1703125200000,56.731,56.987,56.703,56.957,16848.5
+1703125260000,56.956,56.964,56.824,56.846,7402.4
+1703125320000,56.846,56.914,56.7,56.701,11297.4
+1703125380000,56.7,57.015,56.645,56.876,20340.2
+1703125440000,56.886,56.94,56.798,56.923,10442.0
+1703125500000,56.924,57.125,56.891,56.935,15805.0
+1703125560000,56.933,57.283,56.921,57.114,24201.6
+1703125620000,57.111,57.228,57.091,57.131,10609.0
+1703125680000,57.131,57.19,56.987,57.025,16783.4
+1703125740000,57.026,57.181,56.953,57.147,15638.2
+1703125800000,57.14,57.43,56.958,57.327,23401.6
+1703125860000,57.326,57.472,57.155,57.419,26348.7
+1703125920000,57.418,58.2,57.336,58.18,108365.5
+1703125980000,58.179,58.69,58.02,58.378,92784.9
+1703126040000,58.373,58.729,58.372,58.539,33150.4
+1703126100000,58.539,58.552,58.371,58.402,42946.9
+1703126160000,58.392,58.51,58.216,58.424,35816.2
+1703126220000,58.417,58.496,58.186,58.302,14390.6
+1703126280000,58.3,58.625,58.022,58.25,51875.8
+1703126340000,58.25,58.307,58.025,58.057,14959.9
+1703126400000,58.057,58.161,58.0,58.149,18705.8
+1703126460000,58.148,58.28,58.098,58.198,11313.4
+1703126520000,58.209,58.327,58.133,58.292,10367.0
+1703126580000,58.289,58.289,58.024,58.043,13166.2
+1703126640000,58.044,58.28,58.016,58.2,14148.4
+1703126700000,58.202,58.289,58.016,58.035,12585.6
+1703126760000,58.035,58.079,58.0,58.0,19594.8
+1703126820000,58.0,58.04,57.736,57.903,25987.9
+1703126880000,57.901,58.128,57.878,57.948,13574.1
+1703126940000,57.947,58.23,57.903,58.065,42586.9
+1703127000000,58.066,58.393,58.009,58.254,25413.1
+1703127060000,58.25,58.308,58.02,58.058,11829.9
+1703127120000,58.058,58.089,57.91,58.05,28598.8
+1703127180000,58.053,58.079,58.008,58.05,11308.1
+1703127240000,58.052,58.052,58.0,58.008,12878.3
+1703127300000,58.009,58.189,57.961,58.153,16860.8
+1703127360000,58.144,58.16,58.005,58.007,7610.2
+1703127420000,58.005,58.095,58.0,58.034,7382.3
+1703127480000,58.032,58.122,58.0,58.002,7244.5
+1703127540000,58.003,58.169,57.951,58.148,14410.1
+1703127600000,58.144,58.184,57.995,58.149,24276.2
+1703127660000,58.148,58.152,57.995,58.005,14576.3
+1703127720000,58.005,58.036,57.9,57.952,21706.1
+1703127780000,57.953,58.171,57.95,58.158,13330.2
+1703127840000,58.16,58.638,58.116,58.511,34124.4
+1703127900000,58.511,59.031,58.489,58.884,62518.5
+1703127960000,58.879,58.889,58.298,58.369,37999.8
+1703128020000,58.366,58.398,58.294,58.325,19092.9
+1703128080000,58.327,58.347,58.285,58.313,13663.8
+1703128140000,58.303,58.524,58.298,58.524,8500.2
+1703128200000,58.525,58.706,58.441,58.468,15632.5
+1703128260000,58.469,58.6,58.329,58.6,10847.8
+1703128320000,58.599,58.599,58.347,58.364,13188.6
+1703128380000,58.363,58.446,58.3,58.3,8482.3
+1703128440000,58.301,58.356,58.25,58.287,20311.7
+1703128500000,58.29,58.331,58.2,58.293,12067.2
+1703128560000,58.292,58.5,58.265,58.456,10307.8
+1703128620000,58.455,58.55,58.038,58.038,14442.0
+1703128680000,58.039,58.11,57.988,57.989,14603.1
+1703128740000,57.989,58.57,57.974,58.464,27352.4
+1703128800000,58.462,58.577,58.288,58.317,12034.1
+1703128860000,58.319,58.512,58.242,58.281,10487.1
+1703128920000,58.274,58.301,58.092,58.13,7810.8
+1703128980000,58.131,58.288,58.131,58.286,3881.5
+1703129040000,58.29,58.558,58.208,58.468,19961.0
+1703129100000,58.469,58.538,58.446,58.501,9638.0
+1703129160000,58.501,58.568,58.436,58.533,9022.3
+1703129220000,58.533,58.609,58.442,58.504,13323.9
+1703129280000,58.503,58.541,58.488,58.509,7051.3
+1703129340000,58.51,58.554,58.425,58.464,7408.5
+1703129400000,58.461,58.509,58.372,58.372,5711.1
+1703129460000,58.372,58.508,58.262,58.427,10773.8
+1703129520000,58.431,58.502,58.319,58.489,9148.3
+1703129580000,58.487,58.935,58.477,58.792,21933.9
+1703129640000,58.789,59.0,58.548,58.913,18827.9
+1703129700000,58.915,58.98,58.759,58.872,19421.4
+1703129760000,58.856,58.999,58.815,58.917,11723.1
+1703129820000,58.916,59.47,58.877,59.34,54793.1
+1703129880000,59.349,59.354,58.882,59.069,33812.7
+1703129940000,59.068,59.144,59.0,59.0,14254.8
+1703130000000,59.0,59.003,58.666,58.687,19522.5
+1703130060000,58.69,58.703,58.284,58.302,36809.1
+1703130120000,58.311,58.4,58.244,58.246,15357.3
+1703130180000,58.246,58.25,58.018,58.097,23878.9
+1703130240000,58.098,58.214,57.924,57.924,16968.1
+1703130300000,57.924,57.988,57.65,57.882,52069.1
+1703130360000,57.882,58.138,57.839,58.114,17444.8
+1703130420000,58.113,58.229,57.959,58.031,11272.9
+1703130480000,58.03,58.191,58.0,58.001,8714.6
+1703130540000,58.01,58.153,57.901,58.116,15170.7
+1703130600000,58.12,58.169,57.98,58.142,6691.0
+1703130660000,58.149,58.262,58.009,58.068,10082.2
+1703130720000,58.057,58.212,58.043,58.089,6968.5
+1703130780000,58.088,58.138,57.968,57.978,5333.0
+1703130840000,57.98,58.058,57.921,57.991,7024.3
+1703130900000,58.006,58.055,57.973,57.978,5101.0
+1703130960000,57.975,58.146,57.96,58.102,6870.3
+1703131020000,58.103,58.241,58.036,58.06,6819.6
+1703131080000,58.059,58.076,57.953,57.986,3914.4
+1703131140000,57.986,58.076,57.971,57.998,5245.2
+1703131200000,57.999,58.05,57.944,57.992,10046.4
+1703131260000,57.991,58.1,57.97,58.1,4640.7
+1703131320000,58.106,58.192,58.017,58.056,6304.2
+1703131380000,58.053,58.079,57.656,57.707,14845.5
+1703131440000,57.709,57.84,57.596,57.639,20633.8
+1703131500000,57.631,57.867,57.565,57.816,15676.3
+1703131560000,57.815,57.98,57.725,57.725,9475.1
+1703131620000,57.727,57.789,57.574,57.592,8789.8
+1703131680000,57.593,57.681,57.338,57.449,31990.1
+1703131740000,57.456,57.748,57.447,57.645,12270.2
+1703131800000,57.645,57.802,57.489,57.531,27577.6
+1703131860000,57.532,57.568,57.318,57.438,25892.4
+1703131920000,57.438,57.504,57.098,57.139,34051.2
+1703131980000,57.14,57.347,56.914,57.082,43948.5
+1703132040000,57.083,57.288,57.015,57.204,20522.4
+1703132100000,57.204,57.306,57.167,57.263,14965.4
+1703132160000,57.262,57.275,57.026,57.052,13029.4
+1703132220000,57.051,57.134,56.801,56.945,35689.8
+1703132280000,56.938,57.019,56.8,56.974,22244.0
+1703132340000,56.972,57.061,56.938,57.04,11138.8
+1703132400000,57.04,57.2,56.938,57.124,10147.7
+1703132460000,57.133,57.182,57.014,57.014,8177.1
+1703132520000,57.015,57.228,56.961,57.12,13596.3
+1703132580000,57.123,57.175,57.049,57.049,6787.8
+1703132640000,57.052,57.1,57.049,57.08,4251.1
+1703132700000,57.081,57.09,56.59,56.761,53596.3
+1703132760000,56.752,56.766,56.545,56.61,23168.6
+1703132820000,56.611,56.796,56.541,56.794,14812.5
+1703132880000,56.794,57.083,56.788,56.868,16569.0
+1703132940000,56.869,56.956,56.835,56.877,6010.9
+1703133000000,56.888,56.901,56.695,56.777,10426.8
+1703133060000,56.777,56.935,56.776,56.869,7146.1
+1703133120000,56.881,56.99,56.874,56.963,9451.9
+1703133180000,56.963,57.0,56.942,56.956,7254.9
+1703133240000,56.963,56.977,56.883,56.903,3850.6
+1703133300000,56.902,57.107,56.85,57.107,14745.7
+1703133360000,57.107,57.218,56.938,57.08,15574.4
+1703133420000,57.08,57.137,57.01,57.021,9258.7
+1703133480000,57.017,57.15,57.017,57.107,9231.1
+1703133540000,57.108,57.191,57.08,57.089,7164.3
+1703133600000,57.085,57.239,57.084,57.148,16291.8
+1703133660000,57.149,57.239,57.149,57.186,7477.5
+1703133720000,57.187,57.393,57.178,57.241,13269.5
+1703133780000,57.246,57.467,57.175,57.387,15312.5
+1703133840000,57.386,57.693,57.362,57.409,26451.3
+1703133900000,57.416,57.432,57.289,57.29,7677.7
+1703133960000,57.294,57.499,57.291,57.464,5031.5
+1703134020000,57.467,57.636,57.442,57.5,7793.4
+1703134080000,57.5,57.572,57.424,57.482,6176.7
+1703134140000,57.479,57.482,57.323,57.332,3331.8
+1703134200000,57.338,57.425,57.33,57.383,4634.0
+1703134260000,57.391,57.424,57.301,57.345,3527.1
+1703134320000,57.343,57.474,57.328,57.465,3931.6
+1703134380000,57.465,57.5,57.294,57.318,14738.4
+1703134440000,57.316,57.484,57.288,57.325,7859.1
+1703134500000,57.325,57.564,57.324,57.493,5865.8
+1703134560000,57.495,57.666,57.486,57.542,7745.4
+1703134620000,57.543,57.67,57.479,57.479,7390.1
+1703134680000,57.48,57.484,57.251,57.315,5632.9
+1703134740000,57.317,57.381,57.182,57.381,14558.8
+1703134800000,57.383,57.466,57.257,57.257,4953.2
+1703134860000,57.258,57.316,56.938,56.99,23023.0
+1703134920000,56.991,57.081,56.948,57.044,11466.5
+1703134980000,57.046,57.06,56.933,57.056,6141.0
+1703135040000,57.06,57.129,56.925,57.03,9130.0
+1703135100000,57.028,57.31,56.97,57.217,7613.1
+1703135160000,57.208,57.362,57.201,57.259,5806.6
+1703135220000,57.258,57.36,57.156,57.2,4958.4
+1703135280000,57.2,57.219,57.002,57.032,5832.6
+1703135340000,57.033,57.132,57.03,57.083,5250.2
+1703135400000,57.084,57.294,57.084,57.285,3718.9
+1703135460000,57.287,57.438,57.266,57.424,4746.0
+1703135520000,57.434,57.491,57.334,57.337,5972.3
+1703135580000,57.337,57.367,57.186,57.22,4528.8
+1703135640000,57.217,57.29,57.186,57.211,3315.3
+1703135700000,57.211,57.237,57.075,57.169,5928.6
+1703135760000,57.166,57.271,57.147,57.243,3565.2
+1703135820000,57.243,57.284,57.143,57.155,6732.0
+1703135880000,57.156,57.325,57.096,57.296,4586.6
+1703135940000,57.306,57.49,57.292,57.373,7512.3
+1703136000000,57.371,57.519,57.367,57.463,5632.5
+1703136060000,57.463,57.544,57.362,57.4,5582.6
+1703136120000,57.399,57.415,57.35,57.386,2396.5
+1703136180000,57.387,57.406,57.243,57.351,3935.5
+1703136240000,57.349,57.349,57.046,57.078,7389.3
+1703136300000,57.06,57.182,56.78,56.859,24475.8
+1703136360000,56.859,56.957,56.804,56.864,7437.2
+1703136420000,56.864,56.95,56.789,56.83,7146.6
+1703136480000,56.831,56.977,56.794,56.863,8812.6
+1703136540000,56.863,56.884,56.718,56.794,8795.9
+1703136600000,56.794,56.859,56.734,56.792,6126.2
+1703136660000,56.806,56.899,56.753,56.819,5848.7
+1703136720000,56.816,56.901,56.744,56.838,5862.9
+1703136780000,56.839,56.994,56.826,56.957,5246.4
+1703136840000,56.957,56.97,56.852,56.859,3071.5
+1703136900000,56.859,56.925,56.859,56.911,3854.5
+1703136960000,56.912,56.934,56.769,56.777,4093.7
+1703137020000,56.779,56.892,56.668,56.751,11302.6
+1703137080000,56.744,56.866,56.715,56.832,7287.9
+1703137140000,56.831,56.883,56.72,56.748,4332.9
+1703137200000,56.751,56.827,56.602,56.609,11439.4
+1703137260000,56.61,56.652,56.288,56.652,44654.4
+1703137320000,56.651,56.789,56.617,56.708,11238.0
+1703137380000,56.707,56.799,56.691,56.751,7070.1
+1703137440000,56.751,56.793,56.708,56.721,4887.5
+1703137500000,56.726,56.784,56.478,56.496,10492.5
+1703137560000,56.497,56.558,56.286,56.317,14264.5
+1703137620000,56.313,56.59,56.275,56.52,15217.1
+1703137680000,56.521,56.585,56.31,56.343,15952.8
+1703137740000,56.345,56.371,55.67,56.013,92317.6
+1703137800000,56.012,56.172,55.954,56.132,20502.5
+1703137860000,56.142,56.259,56.104,56.193,11101.6
+1703137920000,56.187,56.214,55.881,56.047,17410.4
+1703137980000,56.047,56.223,56.024,56.112,12656.4
+1703138040000,56.119,56.165,56.0,56.037,5822.5
+1703138100000,56.036,56.056,55.795,55.94,21643.3
+1703138160000,55.934,55.971,55.649,55.94,25943.3
+1703138220000,55.946,56.104,55.888,56.059,13972.8
+1703138280000,56.065,56.065,55.51,55.578,50078.3
+1703138340000,55.573,55.74,55.5,55.727,30186.4
+1703138400000,55.728,55.804,55.153,55.488,67458.0
+1703138460000,55.488,55.68,55.488,55.562,14207.3
+1703138520000,55.571,55.724,55.52,55.718,15308.5
+1703138580000,55.717,55.743,55.582,55.655,7488.3
+1703138640000,55.656,55.794,55.579,55.792,19546.5
+1703138700000,55.793,55.945,55.77,55.797,18679.9
+1703138760000,55.796,55.8,55.515,55.618,26521.1
+1703138820000,55.617,55.764,55.615,55.764,10274.7
+1703138880000,55.755,55.899,55.746,55.898,6226.1
+1703138940000,55.897,55.95,55.792,55.795,8925.5
+1703139000000,55.796,55.874,55.686,55.765,9493.4
+1703139060000,55.761,55.814,55.679,55.7,4891.3
+1703139120000,55.701,55.823,55.693,55.741,7075.7
+1703139180000,55.74,55.826,55.58,55.62,10283.5
+1703139240000,55.619,55.713,55.576,55.636,9899.9
+1703139300000,55.637,55.784,55.618,55.773,4162.8
+1703139360000,55.772,55.871,55.658,55.69,5405.7
+1703139420000,55.69,55.735,55.607,55.638,7300.0
+1703139480000,55.652,55.722,55.526,55.557,7445.3
+1703139540000,55.558,55.659,55.43,55.604,13217.5
+1703139600000,55.6,55.687,55.541,55.604,5133.5
+1703139660000,55.603,55.742,55.556,55.683,6147.1
+1703139720000,55.68,55.814,55.633,55.784,6622.9
+1703139780000,55.779,55.815,55.712,55.812,7993.1
+1703139840000,55.813,55.925,55.796,55.91,15448.3
+1703139900000,55.909,56.0,55.814,55.891,12590.4
+1703139960000,55.89,55.979,55.855,55.925,4738.5
+1703140020000,55.924,55.954,55.848,55.848,9044.1
+1703140080000,55.865,55.929,55.862,55.898,3877.1
+1703140140000,55.894,55.992,55.79,55.978,9105.6
+1703140200000,55.976,56.1,55.967,56.02,13615.8
+1703140260000,56.02,56.242,56.0,56.118,15845.7
+1703140320000,56.115,56.282,56.095,56.101,14621.2
+1703140380000,56.101,56.146,56.052,56.07,6167.8
+1703140440000,56.068,56.099,55.983,56.007,7704.4
+1703140500000,56.006,56.033,55.913,55.934,7308.2
+1703140560000,55.932,55.999,55.904,55.952,4769.8
+1703140620000,55.957,55.986,55.916,55.958,2996.8
+1703140680000,55.959,56.007,55.916,55.931,4138.6
+1703140740000,55.93,56.04,55.831,56.021,6198.1
+1703140800000,56.021,56.049,55.88,55.909,5313.9
+1703140860000,55.908,55.934,55.86,55.893,2488.4
+1703140920000,55.894,55.961,55.8,55.899,5585.9
+1703140980000,55.897,55.961,55.842,55.929,2867.5
+1703141040000,55.93,55.97,55.892,55.97,1712.4
+1703141100000,55.97,56.168,55.97,56.116,9130.0
+1703141160000,56.124,56.286,56.081,56.118,8761.0
+1703141220000,56.119,56.308,56.081,56.245,12245.7
+1703141280000,56.233,56.233,56.152,56.193,4443.0
+1703141340000,56.192,56.232,56.065,56.186,4429.9
+1703141400000,56.187,56.214,56.089,56.165,3503.2
+1703141460000,56.161,56.294,56.06,56.293,6253.2
+1703141520000,56.294,56.339,56.184,56.189,10008.5
+1703141580000,56.19,56.277,56.185,56.252,4833.5
+1703141640000,56.253,56.341,56.19,56.295,3166.4
+1703141700000,56.295,56.603,56.24,56.417,30378.4
+1703141760000,56.416,56.534,56.4,56.503,12172.8
+1703141820000,56.499,56.525,56.415,56.494,12266.9
+1703141880000,56.491,56.719,56.473,56.69,15925.9
+1703141940000,56.682,57.134,56.592,56.877,55963.0
+1703142000000,56.881,56.942,56.664,56.705,27162.3
+1703142060000,56.707,56.936,56.691,56.821,15497.9
+1703142120000,56.821,56.846,56.701,56.815,8029.4
+1703142180000,56.814,56.869,56.737,56.766,6902.4
+1703142240000,56.766,56.839,56.647,56.665,7272.1
+1703142300000,56.663,56.683,56.555,56.567,10878.5
+1703142360000,56.569,56.831,56.569,56.768,6359.5
+1703142420000,56.773,56.818,56.689,56.801,4422.4
+1703142480000,56.802,56.976,56.757,56.949,16008.2
+1703142540000,56.953,56.953,56.82,56.919,7404.6
+1703142600000,56.918,56.919,56.785,56.807,7455.0
+1703142660000,56.809,56.842,56.7,56.73,5784.0
+1703142720000,56.73,56.73,56.611,56.7,5039.2
+1703142780000,56.695,56.948,56.671,56.934,12479.6
+1703142840000,56.933,56.981,56.888,56.962,5075.9
+1703142900000,56.958,57.099,56.913,57.017,9355.5
+1703142960000,57.021,57.2,56.949,57.179,19126.1
+1703143020000,57.174,57.37,57.145,57.289,19146.9
+1703143080000,57.291,57.367,57.046,57.061,10848.8
+1703143140000,57.061,57.076,56.95,56.981,8109.8
+1703143200000,56.982,57.194,56.969,57.181,18034.4
+1703143260000,57.193,57.327,57.132,57.238,14458.8
+1703143320000,57.236,57.3,57.124,57.132,7448.6
+1703143380000,57.132,57.144,56.901,56.966,11305.4
+1703143440000,56.966,57.036,56.856,56.975,7548.4
+1703143500000,56.98,57.129,56.899,57.114,11087.0
+1703143560000,57.114,57.162,57.086,57.129,5945.3
+1703143620000,57.13,57.176,57.005,57.011,8829.0
+1703143680000,57.012,57.059,56.953,57.033,6090.7
+1703143740000,57.035,57.115,57.024,57.072,5961.4
+1703143800000,57.083,57.176,57.038,57.13,8664.3
+1703143860000,57.136,57.499,57.104,57.405,16628.2
+1703143920000,57.425,57.528,57.255,57.354,28847.2
+1703143980000,57.354,57.366,57.077,57.266,10985.6
+1703144040000,57.266,57.28,57.126,57.126,5642.9
+1703144100000,57.127,57.146,57.045,57.067,3615.4
+1703144160000,57.071,57.139,57.004,57.012,5145.6
+1703144220000,57.012,57.033,56.892,56.987,7469.8
+1703144280000,56.983,57.062,56.916,57.059,4273.5
+1703144340000,57.055,57.055,56.935,56.957,5003.8
+1703144400000,56.957,56.97,56.837,56.885,4990.9
+1703144460000,56.884,56.996,56.876,56.971,4788.6
+1703144520000,56.963,56.997,56.887,56.954,3688.0
+1703144580000,56.954,57.11,56.924,56.924,7434.7
+1703144640000,56.933,56.975,56.811,56.885,8660.1
+1703144700000,56.886,57.039,56.773,56.814,14210.0
+1703144760000,56.809,56.909,56.666,56.745,10421.0
+1703144820000,56.746,56.868,56.73,56.783,7040.4
+1703144880000,56.777,56.838,56.706,56.76,8167.3
+1703144940000,56.759,56.883,56.738,56.883,3952.8
+1703145000000,56.882,56.94,56.825,56.92,2589.9
+1703145060000,56.925,56.929,56.855,56.873,2904.0
+1703145120000,56.874,56.95,56.85,56.945,4624.8
+1703145180000,56.936,56.946,56.878,56.916,3491.6
+1703145240000,56.916,56.934,56.858,56.896,5755.8
+1703145300000,56.894,56.936,56.865,56.873,1920.8
+1703145360000,56.873,56.94,56.855,56.903,4010.2
+1703145420000,56.907,56.94,56.871,56.94,1805.5
+1703145480000,56.941,56.983,56.885,56.95,3836.1
+1703145540000,56.949,56.949,56.848,56.848,2559.1
+1703145600000,56.848,57.1,56.753,57.1,11047.8
+1703145660000,57.099,57.181,56.961,57.119,11513.3
+1703145720000,57.12,57.28,57.091,57.137,8104.7
+1703145780000,57.138,57.209,57.051,57.114,5857.2
+1703145840000,57.113,57.134,56.845,56.859,11109.1
+1703145900000,56.858,56.886,56.339,56.485,36394.6
+1703145960000,56.484,56.699,56.473,56.689,8541.6
+1703146020000,56.689,56.847,56.659,56.801,5312.7
+1703146080000,56.801,57.096,56.801,56.981,14392.3
+1703146140000,56.993,57.024,56.957,57.007,5453.2
+1703146200000,57.006,57.006,56.843,56.88,6558.1
+1703146260000,56.894,56.957,56.85,56.945,2463.1
+1703146320000,56.947,56.969,56.86,56.969,2432.3
+1703146380000,56.965,56.97,56.832,56.895,2298.4
+1703146440000,56.896,56.944,56.82,56.939,3867.7
+1703146500000,56.943,56.943,56.879,56.892,1577.6
+1703146560000,56.892,56.951,56.863,56.924,1941.3
+1703146620000,56.928,56.947,56.759,56.866,6692.4
+1703146680000,56.856,56.96,56.805,56.942,4000.1
+1703146740000,56.942,57.054,56.942,57.003,7843.2
+1703146800000,57.003,57.127,56.989,57.127,6197.7
+1703146860000,57.129,57.191,57.097,57.114,6328.0
+1703146920000,57.105,57.107,56.814,56.837,13109.4
+1703146980000,56.839,56.858,56.629,56.659,8262.5
+1703147040000,56.652,56.903,56.627,56.877,4645.2
+1703147100000,56.871,56.97,56.78,56.826,6697.6
+1703147160000,56.82,56.859,56.714,56.807,5574.4
+1703147220000,56.806,56.974,56.743,56.957,7402.7
+1703147280000,56.955,57.1,56.888,57.071,6114.4
+1703147340000,57.064,57.09,57.008,57.066,3239.8
+1703147400000,57.066,57.1,56.99,57.038,6287.1
+1703147460000,57.036,57.036,56.863,56.911,4755.3
+1703147520000,56.9,57.049,56.818,57.044,3127.3
+1703147580000,57.046,57.101,57.029,57.051,3210.6
+1703147640000,57.05,57.054,56.971,57.026,2493.8
+1703147700000,57.029,57.073,56.906,56.917,4590.3
+1703147760000,56.916,56.916,56.801,56.803,4589.7
+1703147820000,56.8,56.832,56.729,56.762,5246.0
+1703147880000,56.763,56.914,56.739,56.742,3639.2
+1703147940000,56.741,56.82,56.739,56.766,2588.1
+1703148000000,56.771,56.832,56.528,56.6,18706.5
+1703148060000,56.608,56.643,56.465,56.532,14709.5
+1703148120000,56.533,56.651,56.5,56.504,9275.5
+1703148180000,56.506,56.545,56.445,56.47,5909.6
+1703148240000,56.474,56.561,56.375,56.474,11608.9
+1703148300000,56.473,56.527,56.151,56.268,18427.4
+1703148360000,56.267,56.311,56.045,56.185,23571.9
+1703148420000,56.196,56.37,56.142,56.269,8581.2
+1703148480000,56.27,56.313,56.105,56.165,8228.2
+1703148540000,56.164,56.186,56.058,56.146,5949.1
+1703148600000,56.147,56.17,55.77,55.971,41017.2
+1703148660000,55.969,56.096,55.91,56.066,20279.9
+1703148720000,56.066,56.124,55.977,56.094,15858.2
+1703148780000,56.094,56.182,56.052,56.127,11525.7
+1703148840000,56.128,56.463,56.091,56.396,20432.7
+1703148900000,56.396,56.427,56.191,56.212,8301.3
+1703148960000,56.217,56.419,56.208,56.374,6977.7
+1703149020000,56.377,56.402,56.248,56.256,4530.4
+1703149080000,56.254,56.291,56.208,56.208,3470.6
+1703149140000,56.21,56.331,56.042,56.123,10612.7
+1703149200000,56.123,56.277,56.117,56.155,6342.3
+1703149260000,56.165,56.262,55.952,55.985,9103.1
+1703149320000,55.985,56.087,55.933,55.989,6933.3
+1703149380000,55.985,56.137,55.985,56.136,4820.8
+1703149440000,56.135,56.327,56.125,56.235,9022.6
+1703149500000,56.234,56.245,56.066,56.128,6581.5
+1703149560000,56.122,56.235,56.104,56.155,3884.7
+1703149620000,56.155,56.157,56.071,56.119,6808.4
+1703149680000,56.12,56.271,56.118,56.155,4271.7
+1703149740000,56.151,56.191,56.099,56.138,2991.8
+1703149800000,56.137,56.231,55.968,56.054,7224.6
+1703149860000,56.054,56.198,56.003,56.032,11459.8
+1703149920000,56.033,56.058,56.001,56.02,4788.9
+1703149980000,56.017,56.185,56.017,56.114,3375.6
+1703150040000,56.116,56.249,56.11,56.17,4045.5
+1703150100000,56.171,56.178,56.04,56.09,2998.2
+1703150160000,56.092,56.42,56.085,56.366,16856.7
+1703150220000,56.368,56.392,56.236,56.287,5338.4
+1703150280000,56.296,56.314,56.132,56.186,7785.6
+1703150340000,56.187,56.207,56.065,56.126,4079.8
+1703150400000,56.125,56.191,56.084,56.101,2428.9
+1703150460000,56.108,56.195,56.046,56.088,5603.5
+1703150520000,56.078,56.104,54.351,54.817,233375.1
+1703150580000,54.816,54.876,52.915,53.65,317289.9
+1703150640000,53.643,53.664,53.095,53.625,161105.7
+1703150700000,53.624,53.722,53.401,53.71,52499.6
+1703150760000,53.713,53.717,52.487,52.872,186646.1
+1703150820000,52.87,53.09,52.111,53.017,180251.0
+1703150880000,53.014,53.432,52.812,53.398,95198.2
+1703150940000,53.398,53.666,53.227,53.337,84888.0
+1703151000000,53.341,53.418,53.017,53.332,55691.7
+1703151060000,53.329,53.512,53.293,53.453,35295.9
+1703151120000,53.449,53.539,53.2,53.231,36380.9
+1703151180000,53.225,53.544,53.209,53.412,30583.9
+1703151240000,53.414,53.45,53.252,53.313,17641.5
+1703151300000,53.313,53.371,53.159,53.371,20504.0
+1703151360000,53.372,53.39,52.8,53.054,70877.9
+1703151420000,53.055,53.397,53.053,53.323,22735.3
+1703151480000,53.325,53.356,52.87,52.877,25573.4
+1703151540000,52.889,53.163,52.889,53.144,20789.6
+1703151600000,53.146,53.283,53.141,53.168,16193.2
+1703151660000,53.169,53.288,53.141,53.245,23114.4
+1703151720000,53.244,53.259,53.174,53.209,7181.9
+1703151780000,53.213,53.213,52.892,52.942,23690.3
+1703151840000,52.942,53.041,52.766,52.884,23016.3
+1703151900000,52.883,53.071,52.864,53.021,18678.8
+1703151960000,53.039,53.293,53.017,53.147,23928.1
+1703152020000,53.147,53.371,53.146,53.348,15239.3
+1703152080000,53.351,53.366,53.019,53.061,18060.5
+1703152140000,53.055,53.227,52.922,53.189,10007.5
+1703152200000,53.189,53.255,53.15,53.255,5981.7
+1703152260000,53.254,53.268,53.177,53.2,5550.5
+1703152320000,53.205,53.225,53.11,53.163,5248.7
+1703152380000,53.164,53.276,53.153,53.267,6751.5
+1703152440000,53.263,53.363,53.215,53.35,9623.6
+1703152500000,53.346,53.363,53.234,53.238,6218.0
+1703152560000,53.235,53.389,53.193,53.355,11116.4
+1703152620000,53.344,53.49,53.32,53.398,11474.8
+1703152680000,53.397,53.5,53.367,53.45,9919.7
+1703152740000,53.451,53.602,53.418,53.489,13286.6
+1703152800000,53.501,53.587,53.47,53.529,11221.5
+1703152860000,53.524,53.844,53.514,53.725,25143.3
+1703152920000,53.729,53.911,53.6,53.721,27308.8
+1703152980000,53.721,53.848,53.65,53.793,10785.4
+1703153040000,53.795,53.836,53.736,53.803,12290.3
+1703153100000,53.802,53.872,53.745,53.829,11324.6
+1703153160000,53.828,54.2,53.8,54.157,63605.0
+1703153220000,54.167,54.2,53.925,54.128,27426.3
+1703153280000,54.13,54.2,54.112,54.172,23557.1
+1703153340000,54.171,54.2,54.001,54.02,16636.1
+1703153400000,54.02,54.134,53.92,53.959,19005.2
+1703153460000,53.959,54.097,53.923,54.077,13246.9
+1703153520000,54.079,54.101,53.971,54.03,7839.9
+1703153580000,54.029,54.081,53.888,53.953,8491.9
+1703153640000,53.95,53.974,53.725,53.845,17078.0
+1703153700000,53.842,53.955,53.665,53.794,18516.8
+1703153760000,53.803,53.818,53.664,53.679,12221.7
+1703153820000,53.677,53.783,53.656,53.727,10831.6
+1703153880000,53.729,53.866,53.724,53.82,6653.3
+1703153940000,53.822,53.976,53.802,53.935,8504.0
+1703154000000,53.934,53.962,53.734,53.766,7763.2
+1703154060000,53.766,53.84,53.72,53.732,4089.2
+1703154120000,53.733,53.79,53.7,53.73,9144.2
+1703154180000,53.73,53.782,53.696,53.707,6622.8
+1703154240000,53.705,53.767,53.639,53.685,7795.1
+1703154300000,53.689,53.751,53.682,53.696,6712.4
+1703154360000,53.701,53.756,53.678,53.705,4928.6
+1703154420000,53.702,53.82,53.621,53.677,18659.1
+1703154480000,53.675,53.675,53.286,53.455,50228.5
+1703154540000,53.455,53.575,53.385,53.547,11339.1
+1703154600000,53.55,53.559,53.074,53.172,43398.9
+1703154660000,53.169,53.198,52.58,52.859,110193.4
+1703154720000,52.863,53.037,52.791,52.952,23943.0
+1703154780000,52.952,53.18,52.952,53.09,16214.2
+1703154840000,53.092,53.226,53.074,53.117,10259.0
+1703154900000,53.118,53.162,53.111,53.13,7149.8
+1703154960000,53.136,53.397,53.131,53.288,13199.1
+1703155020000,53.289,53.399,53.25,53.301,8899.0
+1703155080000,53.307,53.431,53.288,53.426,6795.6
+1703155140000,53.426,53.433,53.313,53.364,5829.4
+1703155200000,53.358,53.487,53.351,53.4,5339.0
+1703155260000,53.403,53.46,53.351,53.413,5202.3
+1703155320000,53.41,53.473,53.376,53.46,5213.7
+1703155380000,53.459,53.5,53.383,53.408,4710.4
+1703155440000,53.409,53.439,53.366,53.416,3242.2
+1703155500000,53.415,53.512,53.316,53.47,8918.0
+1703155560000,53.456,53.529,53.416,53.454,4539.0
+1703155620000,53.451,53.452,53.257,53.373,6461.9
+1703155680000,53.366,53.437,53.284,53.34,7538.4
+1703155740000,53.341,53.462,53.321,53.425,4575.2
+1703155800000,53.427,53.532,53.414,53.492,7324.2
+1703155860000,53.484,53.629,53.387,53.435,13844.1
+1703155920000,53.433,53.646,53.417,53.618,10079.6
+1703155980000,53.616,53.7,53.565,53.673,18281.0
+1703156040000,53.676,53.748,53.633,53.729,19224.7
+1703156100000,53.729,53.746,53.556,53.593,11728.8
+1703156160000,53.593,53.685,53.526,53.537,6517.3
+1703156220000,53.535,53.685,53.535,53.63,5984.1
+1703156280000,53.626,53.752,53.585,53.752,9296.8
+1703156340000,53.752,53.772,53.65,53.656,7543.4
+1703156400000,53.654,53.845,53.644,53.777,13026.3
+1703156460000,53.777,53.904,53.766,53.88,6415.6
+1703156520000,53.881,54.043,53.861,53.922,18206.5
+1703156580000,53.922,53.927,53.758,53.785,9178.9
+1703156640000,53.784,53.83,53.647,53.739,9454.6
+1703156700000,53.74,53.759,53.6,53.695,16664.4
+1703156760000,53.694,53.734,53.5,53.532,12128.0
+1703156820000,53.537,53.68,53.519,53.68,9588.0
+1703156880000,53.679,53.766,53.469,53.63,11763.8
+1703156940000,53.619,53.748,53.6,53.674,4699.1
+1703157000000,53.673,53.72,53.522,53.608,5360.1
+1703157060000,53.599,53.71,53.533,53.692,4094.0
+1703157120000,53.702,53.816,53.661,53.796,6264.0
+1703157180000,53.797,53.889,53.787,53.82,9197.6
+1703157240000,53.827,53.919,53.825,53.892,7033.3
+1703157300000,53.891,53.907,53.837,53.862,4549.4
+1703157360000,53.86,53.897,53.838,53.893,6621.5
+1703157420000,53.895,53.907,53.616,53.67,23158.5
+1703157480000,53.67,53.686,53.594,53.624,4765.8
+1703157540000,53.622,53.627,53.52,53.545,6303.8
+1703157600000,53.548,53.805,53.532,53.775,10863.0
+1703157660000,53.773,53.773,53.67,53.712,4724.4
+1703157720000,53.72,53.724,53.589,53.633,5211.4
+1703157780000,53.619,53.682,53.601,53.602,4504.9
+1703157840000,53.601,53.705,53.523,53.68,9959.2
+1703157900000,53.684,53.808,53.566,53.602,9883.8
+1703157960000,53.604,53.646,53.597,53.616,2454.3
+1703158020000,53.615,53.628,53.488,53.49,4810.8
+1703158080000,53.49,53.533,53.361,53.5,10579.8
+1703158140000,53.503,53.623,53.485,53.581,5310.1
+1703158200000,53.582,53.651,53.526,53.534,4542.5
+1703158260000,53.536,53.55,53.254,53.351,12624.6
+1703158320000,53.351,53.398,53.248,53.302,7465.8
+1703158380000,53.301,53.438,53.256,53.431,4180.7
+1703158440000,53.431,53.62,53.43,53.612,4618.8
+1703158500000,53.612,53.786,53.575,53.767,11640.2
+1703158560000,53.768,53.783,53.685,53.719,6858.3
+1703158620000,53.718,53.75,53.683,53.722,4759.0
+1703158680000,53.727,53.788,53.682,53.733,6802.4
+1703158740000,53.733,53.782,53.501,53.52,10451.6
+1703158800000,53.52,53.687,53.451,53.685,5971.0
+1703158860000,53.687,53.699,53.487,53.543,9416.6
+1703158920000,53.543,53.572,53.356,53.423,5879.6
+1703158980000,53.423,53.566,53.394,53.442,4274.7
+1703159040000,53.442,53.53,53.384,53.431,4096.5
+1703159100000,53.432,53.578,53.372,53.558,3800.0
+1703159160000,53.552,53.634,53.501,53.632,3423.6
+1703159220000,53.628,53.636,53.557,53.568,2377.9
+1703159280000,53.569,53.569,53.483,53.523,3246.8
+1703159340000,53.517,53.524,53.383,53.383,5033.7
+1703159400000,53.383,53.469,53.38,53.391,4237.0
+1703159460000,53.391,53.397,53.238,53.283,12280.5
+1703159520000,53.28,53.284,53.141,53.233,9541.2
+1703159580000,53.234,53.345,53.218,53.229,6949.9
+1703159640000,53.226,53.251,53.137,53.214,9267.0
+1703159700000,53.219,53.34,53.163,53.224,8630.7
+1703159760000,53.221,53.239,53.182,53.235,2550.8
+1703159820000,53.237,53.346,53.201,53.328,5022.5
+1703159880000,53.329,53.395,53.28,53.289,4157.2
+1703159940000,53.294,53.462,53.294,53.449,2703.9
+1703160000000,53.449,53.533,53.368,53.53,5485.0
+1703160060000,53.527,53.67,53.49,53.669,8814.0
+1703160120000,53.669,53.692,53.574,53.67,7926.1
+1703160180000,53.669,53.826,53.622,53.826,13379.7
+1703160240000,53.823,53.828,53.685,53.709,7191.9
+1703160300000,53.713,53.798,53.564,53.752,8398.1
+1703160360000,53.751,53.839,53.714,53.809,5415.8
+1703160420000,53.809,53.863,53.673,53.704,7375.6
+1703160480000,53.697,53.868,53.689,53.865,5166.0
+1703160540000,53.863,53.896,53.789,53.816,7013.9
+1703160600000,53.813,53.855,53.736,53.837,6131.7
+1703160660000,53.838,53.884,53.8,53.884,7952.6
+1703160720000,53.884,54.032,53.842,53.998,7846.2
+1703160780000,53.998,54.123,53.931,54.114,13170.1
+1703160840000,54.112,54.36,54.105,54.277,24232.5
+1703160900000,54.278,54.443,54.27,54.287,25463.6
+1703160960000,54.296,54.342,54.052,54.138,19485.7
+1703161020000,54.133,54.157,53.871,53.918,10427.3
+1703161080000,53.925,54.122,53.925,54.044,8863.2
+1703161140000,54.046,54.17,54.046,54.142,5495.0
+1703161200000,54.149,54.163,54.001,54.057,5310.0
+1703161260000,54.052,54.193,53.913,54.175,12065.8
+1703161320000,54.175,54.612,54.159,54.597,32135.3
+1703161380000,54.611,54.611,54.327,54.428,24714.2
+1703161440000,54.424,54.582,54.361,54.529,15788.3
+1703161500000,54.529,54.529,54.352,54.356,7880.3
+1703161560000,54.356,54.367,54.164,54.186,11978.8
+1703161620000,54.199,54.278,54.0,54.081,13412.2
+1703161680000,54.08,54.08,53.92,53.936,7327.9
+1703161740000,53.935,54.133,53.935,53.998,7438.7
+1703161800000,54.001,54.127,53.978,54.019,5531.4
+1703161860000,54.019,54.098,53.92,54.024,14568.1
+1703161920000,54.018,54.086,53.968,54.012,4435.9
+1703161980000,54.004,54.013,53.934,53.967,6183.0
+1703162040000,53.967,54.128,53.967,54.07,15741.6
+1703162100000,54.07,54.274,54.04,54.23,7883.8
+1703162160000,54.227,54.235,53.961,53.99,10284.8
+1703162220000,53.987,54.015,53.937,53.99,3689.6
+1703162280000,53.986,54.14,53.977,54.125,8791.7
+1703162340000,54.124,54.127,54.017,54.108,3790.1
+1703162400000,54.109,54.145,54.042,54.084,3651.9
+1703162460000,54.083,54.12,54.018,54.106,6562.5
+1703162520000,54.105,54.201,54.088,54.194,4061.8
+1703162580000,54.198,54.234,54.05,54.099,7001.3
+1703162640000,54.092,54.141,54.037,54.074,5447.4
+1703162700000,54.073,54.078,53.943,53.995,10375.7
+1703162760000,53.991,54.029,53.887,53.887,8560.9
+1703162820000,53.888,53.922,53.603,53.767,23542.9
+1703162880000,53.767,53.885,53.744,53.827,5766.4
+1703162940000,53.828,53.921,53.805,53.89,3507.2
+1703163000000,53.886,53.886,53.775,53.861,2925.1
+1703163060000,53.862,53.862,53.613,53.635,4973.8
+1703163120000,53.634,53.724,53.499,53.541,16758.4
+1703163180000,53.541,53.653,53.45,53.491,8047.0
+1703163240000,53.49,53.637,53.417,53.634,13167.7
+1703163300000,53.638,53.662,53.463,53.565,5216.5
+1703163360000,53.56,53.6,53.3,53.328,14833.1
+1703163420000,53.329,53.5,53.329,53.414,8800.9
+1703163480000,53.422,53.522,53.399,53.408,4257.2
+1703163540000,53.411,53.469,53.316,53.347,8513.0
+1703163600000,53.348,53.39,53.25,53.251,16315.2
+1703163660000,53.25,53.369,53.167,53.283,17256.4
+1703163720000,53.281,53.48,53.186,53.367,13720.8
+1703163780000,53.368,53.368,53.12,53.214,12614.4
+1703163840000,53.213,53.213,52.88,52.934,38340.6
+1703163900000,52.934,53.2,52.932,53.19,21675.2
+1703163960000,53.193,53.193,52.934,53.166,25614.7
+1703164020000,53.169,53.449,53.1,53.337,20643.8
+1703164080000,53.33,53.489,53.293,53.353,10282.8
+1703164140000,53.353,53.459,53.247,53.424,11571.5
+1703164200000,53.424,53.516,53.395,53.447,9319.1
+1703164260000,53.446,53.452,53.309,53.367,5433.3
+1703164320000,53.359,53.408,53.31,53.374,7337.0
+1703164380000,53.373,53.395,53.23,53.39,4949.0
+1703164440000,53.381,53.525,53.357,53.496,14612.0
+1703164500000,53.49,53.647,53.392,53.626,14700.1
+1703164560000,53.626,53.767,53.556,53.754,18684.8
+1703164620000,53.753,53.869,53.733,53.866,11403.1
+1703164680000,53.867,53.867,53.733,53.757,7360.6
+1703164740000,53.757,53.782,53.501,53.553,12369.8
+1703164800000,53.549,53.575,53.436,53.486,5884.3
+1703164860000,53.491,53.539,53.337,53.514,12543.0
+1703164920000,53.504,53.526,53.316,53.336,5638.0
+1703164980000,53.343,53.396,53.284,53.329,6615.9
+1703165040000,53.33,53.486,53.33,53.408,4891.3
+1703165100000,53.409,53.492,53.326,53.47,3572.8
+1703165160000,53.469,53.578,53.388,53.425,5649.8
+1703165220000,53.425,53.529,53.418,53.493,8084.5
+1703165280000,53.493,53.544,53.361,53.376,3944.2
+1703165340000,53.365,53.474,53.365,53.454,5845.9
+1703165400000,53.454,53.669,53.433,53.609,6994.2
+1703165460000,53.608,53.638,53.485,53.518,4236.0
+1703165520000,53.519,53.554,53.402,53.419,4632.5
+1703165580000,53.42,53.528,53.4,53.514,5711.2
+1703165640000,53.512,53.521,53.421,53.507,3754.1
+1703165700000,53.506,53.524,53.424,53.487,4299.2
+1703165760000,53.487,53.487,53.274,53.293,8160.3
+1703165820000,53.293,53.332,53.254,53.255,4292.3
+1703165880000,53.255,53.282,53.128,53.212,10642.2
+1703165940000,53.211,53.456,53.198,53.447,5025.7
+1703166000000,53.448,53.474,53.346,53.447,5825.1
+1703166060000,53.445,53.52,53.445,53.496,3001.2
+1703166120000,53.495,53.538,53.42,53.472,6490.4
+1703166180000,53.471,53.52,53.4,53.4,2654.3
+1703166240000,53.41,53.551,53.397,53.531,3705.0
+1703166300000,53.535,53.581,53.449,53.47,4432.1
+1703166360000,53.466,53.678,53.466,53.654,6128.1
+1703166420000,53.654,53.82,53.623,53.725,13935.2
+1703166480000,53.73,53.836,53.704,53.796,8155.3
+1703166540000,53.797,53.811,53.701,53.732,3758.4
+1703166600000,53.727,53.746,53.574,53.667,5824.6
+1703166660000,53.666,53.668,53.505,53.635,7181.5
+1703166720000,53.637,53.874,53.637,53.746,11106.7
+1703166780000,53.745,53.747,53.529,53.529,11097.2
+1703166840000,53.53,53.599,53.431,53.495,12288.6
+1703166900000,53.499,53.563,53.464,53.494,4270.2
+1703166960000,53.497,53.674,53.472,53.5,16826.6
+1703167020000,53.5,53.534,53.338,53.417,8804.8
+1703167080000,53.414,53.474,53.41,53.428,1866.4
+1703167140000,53.428,53.481,53.371,53.418,4143.9
+1703167200000,53.419,53.459,53.33,53.422,4998.3
+1703167260000,53.419,53.422,53.338,53.375,3009.3
+1703167320000,53.375,53.421,53.281,53.314,5344.8
+1703167380000,53.315,53.375,53.137,53.138,12245.8
+1703167440000,53.141,53.182,52.95,53.138,23597.6
+1703167500000,53.132,53.258,53.04,53.048,7373.9
+1703167560000,53.047,53.307,53.04,53.266,8145.9
+1703167620000,53.265,53.29,53.177,53.193,6418.4
+1703167680000,53.186,53.256,53.05,53.071,6620.8
+1703167740000,53.072,53.142,53.0,53.035,13052.3
+1703167800000,53.032,53.058,52.722,52.806,35188.8
+1703167860000,52.806,52.883,52.323,52.438,81081.0
+1703167920000,52.445,52.621,52.288,52.527,35489.3
+1703167980000,52.527,52.7,52.527,52.638,27951.4
+1703168040000,52.633,52.7,52.253,52.309,38410.5
+1703168100000,52.303,52.656,52.249,52.576,18387.3
+1703168160000,52.567,52.581,51.7,51.953,122417.0
+1703168220000,51.947,52.187,51.889,52.157,49295.8
+1703168280000,52.171,52.199,52.019,52.135,21107.3
+1703168340000,52.138,52.342,52.129,52.324,17456.6
+1703168400000,52.319,52.416,52.144,52.379,19014.3
+1703168460000,52.376,52.518,52.369,52.456,27118.3
+1703168520000,52.464,52.535,52.373,52.452,16757.3
+1703168580000,52.451,52.551,52.381,52.532,10725.8
+1703168640000,52.531,52.542,52.45,52.499,6468.6
+1703168700000,52.5,52.533,52.364,52.529,11037.3
+1703168760000,52.528,52.532,52.268,52.279,14985.8
+1703168820000,52.28,52.567,52.227,52.567,11174.5
+1703168880000,52.563,52.583,52.333,52.482,9767.3
+1703168940000,52.484,52.532,52.258,52.311,16242.4
+1703169000000,52.305,52.55,52.299,52.495,14957.7
+1703169060000,52.495,52.593,52.132,52.162,20740.9
+1703169120000,52.162,52.548,52.124,52.548,19708.8
+1703169180000,52.537,52.607,52.372,52.57,14250.2
+1703169240000,52.57,52.718,52.544,52.684,10401.2
+1703169300000,52.686,52.774,52.648,52.662,12114.9
+1703169360000,52.669,52.747,52.611,52.719,6024.3
+1703169420000,52.72,52.753,52.589,52.718,10477.3
+1703169480000,52.726,52.866,52.668,52.785,15620.3
+1703169540000,52.786,52.872,52.744,52.774,8828.1
+1703169600000,52.775,52.817,52.577,52.806,6757.2
+1703169660000,52.803,52.863,52.761,52.773,7267.2
+1703169720000,52.772,52.778,52.599,52.633,13416.4
+1703169780000,52.631,52.676,52.545,52.595,12600.4
+1703169840000,52.6,52.625,52.383,52.5,19000.1
+1703169900000,52.497,52.777,52.491,52.646,11962.8
+1703169960000,52.648,52.814,52.548,52.803,9218.5
+1703170020000,52.804,52.871,52.742,52.745,11606.5
+1703170080000,52.741,52.929,52.646,52.862,14274.9
+1703170140000,52.861,52.934,52.726,52.777,12205.9
+1703170200000,52.782,52.849,52.607,52.61,8258.4
+1703170260000,52.608,52.743,52.579,52.652,6318.0
+1703170320000,52.653,52.837,52.653,52.815,7632.4
+1703170380000,52.815,52.949,52.794,52.821,11669.5
+1703170440000,52.82,52.912,52.711,52.718,8914.9
+1703170500000,52.717,52.807,52.663,52.763,7727.2
+1703170560000,52.762,52.799,52.66,52.731,5353.6
+1703170620000,52.728,52.813,52.528,52.531,9292.6
+1703170680000,52.534,52.611,52.476,52.611,9273.0
+1703170740000,52.608,52.614,52.426,52.477,11430.5
+1703170800000,52.472,52.734,52.435,52.719,11360.2
+1703170860000,52.721,52.77,52.651,52.77,11024.0
+1703170920000,52.77,52.773,52.688,52.702,10393.1
+1703170980000,52.715,52.749,52.463,52.749,29255.5
+1703171040000,52.748,53.228,52.735,53.034,52549.9
+1703171100000,53.028,53.294,52.934,53.195,50633.4
+1703171160000,53.182,53.264,53.048,53.217,38409.4
+1703171220000,53.213,53.294,53.144,53.238,11616.6
+1703171280000,53.245,53.415,53.222,53.398,22918.8
+1703171340000,53.397,53.478,53.177,53.317,15581.6
+1703171400000,53.317,53.391,53.221,53.224,8722.2
+1703171460000,53.227,53.279,53.129,53.164,6021.3
+1703171520000,53.158,53.314,53.116,53.226,9914.4
+1703171580000,53.214,53.214,53.057,53.118,10418.9
+1703171640000,53.113,53.15,53.034,53.15,12423.9
+1703171700000,53.147,53.264,52.996,53.242,18837.0
+1703171760000,53.239,53.301,53.091,53.142,8113.3
+1703171820000,53.138,53.254,53.09,53.194,5347.2
+1703171880000,53.197,53.26,53.136,53.162,6853.3
+1703171940000,53.154,53.215,53.13,53.165,2456.0
+1703172000000,53.153,53.273,53.114,53.228,6409.3
+1703172060000,53.231,53.316,53.179,53.193,6276.9
+1703172120000,53.195,53.387,53.169,53.313,14273.0
+1703172180000,53.309,53.329,53.134,53.143,7738.2
+1703172240000,53.152,53.178,53.121,53.137,4297.8
+1703172300000,53.137,53.18,53.081,53.12,4603.3
+1703172360000,53.12,53.123,53.0,53.058,5023.2
+1703172420000,53.066,53.245,52.995,53.238,13117.9
+1703172480000,53.24,53.259,53.138,53.256,6661.3
+1703172540000,53.257,53.316,53.219,53.258,5045.3
+1703172600000,53.26,53.273,53.058,53.064,6822.4
+1703172660000,53.073,53.109,53.0,53.034,4374.0
+1703172720000,53.033,53.083,52.956,53.026,6333.0
+1703172780000,53.026,53.026,52.844,52.978,13191.8
+1703172840000,52.976,53.093,52.961,53.08,5052.1
+1703172900000,53.079,53.221,53.06,53.199,5972.2
+1703172960000,53.197,53.31,53.064,53.136,8458.7
+1703173020000,53.134,53.192,53.007,53.093,3494.3
+1703173080000,53.093,53.116,52.981,53.079,5548.8
+1703173140000,53.08,53.114,52.979,53.02,3401.5
+1703173200000,53.015,53.19,53.001,53.178,4516.7
+1703173260000,53.179,53.239,53.164,53.183,4773.2
+1703173320000,53.184,53.244,53.15,53.185,9735.4
+1703173380000,53.166,53.229,53.133,53.161,2662.3
+1703173440000,53.161,53.219,53.069,53.15,4093.7
+1703173500000,53.149,53.177,53.042,53.071,3767.0
+1703173560000,53.074,53.09,52.854,52.984,9139.1
+1703173620000,52.985,53.032,52.866,52.961,6646.0
+1703173680000,52.959,53.071,52.934,53.002,12690.2
+1703173740000,52.995,53.045,52.953,53.034,3635.9
+1703173800000,53.033,53.108,52.935,53.108,5631.7
+1703173860000,53.109,53.251,53.074,53.181,8832.4
+1703173920000,53.184,53.274,53.032,53.067,5912.1
+1703173980000,53.063,53.11,53.0,53.102,3919.9
+1703174040000,53.098,53.099,52.972,53.038,3194.8
+1703174100000,53.034,53.178,53.004,53.149,2159.8
+1703174160000,53.147,53.147,53.035,53.136,3939.2
+1703174220000,53.136,53.177,53.106,53.153,2518.5
+1703174280000,53.158,53.19,53.07,53.115,1664.2
+1703174340000,53.118,53.27,53.118,53.183,7949.1
+1703174400000,53.183,53.236,53.103,53.136,6171.5
+1703174460000,53.133,53.165,53.058,53.158,6019.1
+1703174520000,53.158,53.24,53.046,53.148,22514.1
+1703174580000,53.15,53.151,52.926,52.978,10033.4
+1703174640000,52.979,53.032,52.837,52.938,12424.9
+1703174700000,52.937,53.151,52.935,53.135,5925.0
+1703174760000,53.133,53.217,53.042,53.21,6643.2
+1703174820000,53.202,53.399,53.165,53.386,17025.2
+1703174880000,53.385,53.4,53.332,53.391,14248.5
+1703174940000,53.386,53.386,53.212,53.238,9016.5
+1703175000000,53.231,53.278,53.019,53.046,17377.3
+1703175060000,53.047,53.179,53.001,53.003,15366.6
+1703175120000,53.004,53.214,53.001,53.129,6882.2
+1703175180000,53.131,53.208,53.125,53.173,2152.0
+1703175240000,53.174,53.261,53.153,53.197,2968.2
+1703175300000,53.199,53.326,53.184,53.326,5979.9
+1703175360000,53.326,53.329,53.222,53.242,3868.4
+1703175420000,53.239,53.301,53.078,53.157,3745.0
+1703175480000,53.158,53.18,53.024,53.091,3329.0
+1703175540000,53.087,53.089,52.959,52.999,13391.8
+1703175600000,53.0,53.016,52.82,52.87,16030.4
+1703175660000,52.873,52.919,52.54,52.568,35937.6
+1703175720000,52.569,52.662,52.412,52.471,26220.5
+1703175780000,52.473,52.532,52.305,52.438,20901.5
+1703175840000,52.445,52.571,52.418,52.488,11961.1
+1703175900000,52.492,52.524,52.4,52.421,7028.4
+1703175960000,52.417,52.566,52.404,52.494,7113.0
+1703176020000,52.489,52.531,52.412,52.524,7915.4
+1703176080000,52.524,52.531,52.027,52.064,41009.9
+1703176140000,52.056,52.096,51.8,52.032,64901.9
+1703176200000,52.016,52.107,51.855,52.059,29994.8
+1703176260000,52.059,52.289,51.95,52.252,26717.4
+1703176320000,52.245,52.253,51.917,51.958,24633.0
+1703176380000,51.958,52.097,51.954,52.069,8695.2
+1703176440000,52.072,52.112,52.057,52.091,8724.3
+1703176500000,52.092,52.112,52.036,52.074,9128.4
+1703176560000,52.075,52.098,52.027,52.062,7216.8
+1703176620000,52.068,52.113,52.047,52.076,7041.0
+1703176680000,52.076,52.118,51.843,51.856,12754.0
+1703176740000,51.854,51.971,50.614,50.877,347527.3
+1703176800000,50.877,50.959,50.679,50.861,90905.4
+1703176860000,50.86,50.946,50.748,50.868,42599.5
+1703176920000,50.869,51.091,50.775,51.061,32013.7
+1703176980000,51.056,51.121,50.937,51.038,23182.3
+1703177040000,51.037,51.103,51.0,51.069,14985.0
+1703177100000,51.071,51.114,51.0,51.016,18880.4
+1703177160000,51.016,51.12,50.95,51.102,12857.7
+1703177220000,51.103,51.193,51.0,51.029,21417.9
+1703177280000,51.025,51.136,51.006,51.039,10171.9
+1703177340000,51.039,51.224,51.021,51.193,12671.7
+1703177400000,51.192,51.383,51.146,51.352,21466.9
+1703177460000,51.353,51.461,51.269,51.422,21989.2
+1703177520000,51.423,51.655,51.389,51.555,26407.1
+1703177580000,51.555,51.566,51.473,51.516,9351.0
+1703177640000,51.509,51.55,51.474,51.537,7095.4
+1703177700000,51.536,51.566,51.479,51.544,7222.8
+1703177760000,51.548,51.638,51.522,51.622,12126.2
+1703177820000,51.621,51.85,51.582,51.671,28327.0
+1703177880000,51.675,51.754,51.66,51.73,10261.0
+1703177940000,51.73,51.803,51.7,51.751,29585.6
+1703178000000,51.748,51.752,51.672,51.688,21011.6
+1703178060000,51.693,51.793,51.577,51.681,49386.9
+1703178120000,51.682,51.742,51.661,51.7,11144.9
+1703178180000,51.704,51.725,51.661,51.678,6615.8
+1703178240000,51.678,51.696,51.663,51.671,4800.9
+1703178300000,51.672,51.71,51.565,51.565,15209.3
+1703178360000,51.566,51.646,51.48,51.622,19350.6
+1703178420000,51.622,51.658,51.521,51.582,8167.4
+1703178480000,51.585,51.594,51.463,51.529,6798.8
+1703178540000,51.531,51.551,51.456,51.494,7564.0
+1703178600000,51.492,51.583,51.42,51.552,7841.4
+1703178660000,51.547,51.636,51.5,51.563,10148.0
+1703178720000,51.563,51.569,51.389,51.392,9852.0
+1703178780000,51.394,51.4,51.35,51.4,6411.5
+1703178840000,51.392,51.442,51.31,51.395,9940.9
+1703178900000,51.396,51.521,51.39,51.402,4849.4
+1703178960000,51.4,51.432,51.21,51.304,11454.7
+1703179020000,51.305,51.364,51.236,51.341,10644.9
+1703179080000,51.341,51.467,51.324,51.423,10168.9
+1703179140000,51.414,51.484,51.41,51.484,3416.8
+1703179200000,51.481,51.547,51.464,51.52,4918.5
+1703179260000,51.519,51.54,51.374,51.442,7687.1
+1703179320000,51.442,51.572,51.414,51.566,9686.0
+1703179380000,51.558,51.6,51.542,51.582,3141.3
+1703179440000,51.582,51.855,51.577,51.831,14629.3
+1703179500000,51.829,52.039,51.8,51.945,42891.2
+1703179560000,51.94,52.049,51.914,51.977,9573.1
+1703179620000,51.975,51.999,51.872,51.911,8875.8
+1703179680000,51.911,51.944,51.836,51.917,7261.0
+1703179740000,51.916,52.059,51.9,52.001,12081.2
+1703179800000,52.009,52.125,51.937,51.94,10906.0
+1703179860000,51.941,52.132,51.842,52.092,8397.0
+1703179920000,52.093,52.39,52.069,52.18,40182.4
+1703179980000,52.181,52.26,52.137,52.22,14070.6
+1703180040000,52.221,52.36,52.1,52.289,21650.6
+1703180100000,52.289,52.395,52.237,52.307,16655.4
+1703180160000,52.308,52.39,52.261,52.261,12185.1
+1703180220000,52.26,52.486,52.251,52.38,18228.0
+1703180280000,52.379,52.529,52.294,52.3,20031.5
+1703180340000,52.299,52.329,52.2,52.288,12410.0
+1703180400000,52.287,52.299,52.201,52.218,4812.0
+1703180460000,52.217,52.22,52.101,52.2,8570.4
+1703180520000,52.2,52.311,52.187,52.22,5456.5
+1703180580000,52.226,52.254,52.148,52.192,4067.5
+1703180640000,52.193,52.206,52.125,52.125,7196.7
+1703180700000,52.132,52.318,52.066,52.285,19426.6
+1703180760000,52.284,52.314,52.015,52.018,14603.2
+1703180820000,52.018,52.187,51.992,52.102,14303.5
+1703180880000,52.106,52.116,51.75,51.883,30536.8
+1703180940000,51.883,51.965,51.806,51.868,11380.9
+1703181000000,51.868,52.0,51.81,51.945,9421.9
+1703181060000,51.945,52.131,51.916,52.081,5361.5
+1703181120000,52.081,52.133,52.026,52.091,4865.4
+1703181180000,52.092,52.103,52.005,52.078,3972.5
+1703181240000,52.079,52.132,52.016,52.083,5506.8
+1703181300000,52.08,52.182,52.062,52.142,5473.8
+1703181360000,52.142,52.155,52.018,52.03,3367.3
+1703181420000,52.03,52.073,52.0,52.024,4489.1
+1703181480000,52.023,52.063,51.953,51.957,5931.5
+1703181540000,51.953,52.001,51.742,51.985,23758.1
+1703181600000,51.985,52.212,51.965,52.051,9845.7
+1703181660000,52.053,52.112,52.011,52.105,4184.9
+1703181720000,52.106,52.106,52.022,52.06,2546.2
+1703181780000,52.064,52.114,52.001,52.069,3294.0
+1703181840000,52.072,52.106,52.001,52.08,2741.6
+1703181900000,52.081,52.098,52.001,52.065,3734.3
+1703181960000,52.066,52.149,52.038,52.09,4141.2
+1703182020000,52.091,52.091,52.008,52.043,1593.4
+1703182080000,52.041,52.044,51.954,52.0,4475.9
+1703182140000,51.989,52.055,51.966,52.041,3384.4
+1703182200000,52.035,52.082,52.006,52.008,3435.1
+1703182260000,52.019,52.072,52.001,52.007,3131.9
+1703182320000,52.013,52.071,52.0,52.004,3360.0
+1703182380000,52.004,52.07,51.919,51.964,7620.2
+1703182440000,51.964,51.971,51.835,51.94,6863.4
+1703182500000,51.938,52.016,51.866,51.984,6161.7
+1703182560000,51.995,52.177,51.911,52.177,12724.8
+1703182620000,52.177,52.186,52.056,52.077,3880.9
+1703182680000,52.083,52.143,52.034,52.042,2549.4
+1703182740000,52.049,52.08,51.947,51.981,3715.1
+1703182800000,51.977,52.016,51.874,51.874,3934.5
+1703182860000,51.874,51.996,51.865,51.919,5046.5
+1703182920000,51.923,51.979,51.869,51.899,6844.3
+1703182980000,51.898,51.976,51.883,51.971,2560.6
+1703183040000,51.968,51.991,51.916,51.975,2037.6
+1703183100000,51.98,52.079,51.959,52.069,4514.3
+1703183160000,52.071,52.157,52.038,52.116,3909.5
+1703183220000,52.115,52.156,52.021,52.148,9155.8
+1703183280000,52.143,52.166,52.014,52.032,3529.0
+1703183340000,52.03,52.046,51.955,51.955,3094.2
+1703183400000,51.955,51.989,51.856,51.871,3961.8
+1703183460000,51.871,51.981,51.854,51.885,4821.3
+1703183520000,51.885,51.95,51.875,51.875,2098.2
+1703183580000,51.878,51.967,51.809,51.929,7311.3
+1703183640000,51.923,51.928,51.835,51.912,3381.7
+1703183700000,51.913,52.028,51.885,51.891,6674.4
+1703183760000,51.885,52.051,51.885,52.051,2240.1
+1703183820000,52.051,52.172,52.019,52.15,4722.8
+1703183880000,52.153,52.164,52.101,52.118,3829.2
+1703183940000,52.116,52.148,52.007,52.035,4201.7
+1703184000000,52.037,52.124,52.023,52.039,2279.5
+1703184060000,52.043,52.184,52.036,52.184,3691.3
+1703184120000,52.181,52.199,52.083,52.15,4277.6
+1703184180000,52.145,52.147,52.049,52.05,2681.0
+1703184240000,52.049,52.055,52.01,52.027,2233.5
+1703184300000,52.022,52.114,52.022,52.114,3166.2
+1703184360000,52.113,52.131,52.067,52.09,4043.3
+1703184420000,52.09,52.139,52.029,52.064,4207.5
+1703184480000,52.064,52.087,51.9,51.906,11497.2
+1703184540000,51.905,51.935,51.797,51.825,10982.8
+1703184600000,51.826,51.919,51.822,51.9,3940.1
+1703184660000,51.902,51.902,51.825,51.825,3019.2
+1703184720000,51.826,51.889,51.654,51.719,13186.3
+1703184780000,51.731,51.734,51.517,51.577,20404.6
+1703184840000,51.58,51.633,51.51,51.594,7953.9
+1703184900000,51.59,51.781,51.579,51.628,5961.6
+1703184960000,51.629,51.672,51.598,51.603,3545.0
+1703185020000,51.603,51.631,51.51,51.56,6347.0
+1703185080000,51.562,51.703,51.561,51.685,4873.3
+1703185140000,51.684,51.718,51.654,51.716,2876.8
+1703185200000,51.714,51.857,51.682,51.855,8396.6
+1703185260000,51.852,51.885,51.804,51.88,5299.8
+1703185320000,51.881,51.982,51.828,51.966,7832.5
+1703185380000,51.967,52.0,51.899,51.977,9907.6
+1703185440000,51.977,51.994,51.898,51.902,3472.6
+1703185500000,51.903,52.226,51.903,52.221,15293.0
+1703185560000,52.221,52.284,52.158,52.265,10898.0
+1703185620000,52.267,52.283,52.22,52.256,8946.3
+1703185680000,52.257,52.298,52.009,52.061,9136.4
+1703185740000,52.063,52.217,52.044,52.183,6086.4
+1703185800000,52.181,52.181,51.951,51.988,6467.8
+1703185860000,51.987,52.112,51.963,52.049,3581.1
+1703185920000,52.049,52.054,52.0,52.015,1975.8
+1703185980000,52.019,52.046,51.914,51.951,3431.3
+1703186040000,51.945,51.977,51.886,51.977,5442.6
+1703186100000,51.977,52.315,51.977,52.093,28392.1
+1703186160000,52.091,52.108,51.989,51.991,3504.4
+1703186220000,51.994,52.016,51.808,51.817,7614.0
+1703186280000,51.816,51.894,51.804,51.815,3442.7
+1703186340000,51.811,51.845,51.722,51.816,7199.9
+1703186400000,51.812,51.846,51.636,51.77,6300.0
+1703186460000,51.776,51.893,51.776,51.841,10146.6
+1703186520000,51.842,51.862,51.704,51.787,11692.8
+1703186580000,51.79,51.926,51.771,51.915,3135.2
+1703186640000,51.92,51.986,51.899,51.974,2256.0
+1703186700000,51.973,51.976,51.89,51.915,2261.0
+1703186760000,51.921,51.938,51.853,51.87,3413.6
+1703186820000,51.869,51.895,51.691,51.691,4782.8
+1703186880000,51.69,51.759,51.598,51.615,7148.7
+1703186940000,51.614,51.704,51.607,51.642,4596.6
+1703187000000,51.642,51.801,51.628,51.706,5894.3
+1703187060000,51.705,51.857,51.678,51.857,3907.4
+1703187120000,51.853,51.88,51.767,51.797,4578.5
+1703187180000,51.794,51.818,51.649,51.688,5974.3
+1703187240000,51.689,51.775,51.65,51.728,4385.2
+1703187300000,51.732,51.732,51.55,51.586,6921.6
+1703187360000,51.587,51.65,51.535,51.599,4934.8
+1703187420000,51.599,51.74,51.581,51.602,5175.0
+1703187480000,51.602,51.64,51.541,51.608,4426.3
+1703187540000,51.609,51.664,51.562,51.664,4423.8
+1703187600000,51.664,51.768,51.638,51.745,4416.6
+1703187660000,51.745,51.745,51.611,51.613,3572.4
+1703187720000,51.613,51.68,51.555,51.562,6944.2
+1703187780000,51.562,51.676,51.541,51.581,4201.4
+1703187840000,51.581,51.636,51.513,51.588,4795.0
+1703187900000,51.588,51.65,51.544,51.55,4434.0
+1703187960000,51.55,51.607,51.5,51.518,7853.5
+1703188020000,51.521,51.529,51.411,51.499,11937.1
+1703188080000,51.499,51.528,51.457,51.46,5352.0
+1703188140000,51.46,51.529,51.46,51.52,4138.3
+1703188200000,51.521,51.704,51.472,51.702,6947.9
+1703188260000,51.701,51.701,51.499,51.543,4751.1
+1703188320000,51.547,51.618,51.5,51.612,3788.3
+1703188380000,51.613,51.666,51.575,51.631,3743.3
+1703188440000,51.625,51.85,51.625,51.769,7186.5
+1703188500000,51.769,51.842,51.677,51.709,5397.9
+1703188560000,51.7,51.762,51.652,51.659,3194.5
+1703188620000,51.659,51.684,51.616,51.668,3569.7
+1703188680000,51.668,51.744,51.657,51.7,3259.1
+1703188740000,51.696,51.804,51.693,51.784,3438.7
+1703188800000,51.784,51.938,51.783,51.921,9742.4
+1703188860000,51.923,52.005,51.861,52.004,8859.3
+1703188920000,52.004,52.035,51.913,52.009,7054.2
+1703188980000,52.009,52.054,51.902,52.045,6894.4
+1703189040000,52.04,52.071,51.99,52.032,4768.4
+1703189100000,52.032,52.111,52.017,52.057,3707.2
+1703189160000,52.05,52.086,51.958,52.019,4506.3
+1703189220000,52.022,52.124,52.022,52.094,3600.9
+1703189280000,52.094,52.138,52.021,52.075,4112.5
+1703189340000,52.081,52.135,52.05,52.113,3283.6
+1703189400000,52.113,52.168,52.082,52.144,3501.4
+1703189460000,52.144,52.193,52.095,52.162,3171.6
+1703189520000,52.162,52.222,52.08,52.201,6156.9
+1703189580000,52.199,52.232,52.154,52.154,2920.6
+1703189640000,52.155,52.244,52.142,52.23,3966.8
+1703189700000,52.23,52.245,52.163,52.167,5579.4
+1703189760000,52.163,52.209,52.05,52.168,4497.9
+1703189820000,52.17,52.17,52.064,52.119,5466.8
+1703189880000,52.119,52.119,52.061,52.084,2288.0
+1703189940000,52.086,52.115,52.007,52.007,3699.5
+1703190000000,52.014,52.101,51.995,51.998,4255.5
+1703190060000,51.997,52.046,51.933,51.992,6757.1
+1703190120000,51.993,52.096,51.965,52.068,3430.8
+1703190180000,52.068,52.311,52.035,52.27,10492.3
+1703190240000,52.269,52.378,52.225,52.355,6735.0
+1703190300000,52.356,52.409,52.317,52.381,6371.4
+1703190360000,52.381,52.4,52.195,52.218,4915.8
+1703190420000,52.215,52.353,52.173,52.353,6358.7
+1703190480000,52.352,52.352,52.253,52.266,2464.3
+1703190540000,52.258,52.309,52.226,52.242,2759.6
+1703190600000,52.241,52.321,52.22,52.312,2375.4
+1703190660000,52.318,52.39,52.256,52.358,3226.0
+1703190720000,52.349,52.428,52.305,52.411,4667.5
+1703190780000,52.413,52.435,52.347,52.347,3598.5
+1703190840000,52.346,52.377,52.292,52.342,2544.3
+1703190900000,52.332,52.365,52.256,52.326,6502.8
+1703190960000,52.326,52.327,52.19,52.28,2903.5
+1703191020000,52.284,52.35,52.254,52.28,2321.2
+1703191080000,52.279,52.315,52.233,52.235,2364.8
+1703191140000,52.24,52.295,52.232,52.283,1506.1
+1703191200000,52.279,52.35,52.222,52.296,3095.0
+1703191260000,52.295,52.399,52.263,52.385,5070.8
+1703191320000,52.377,52.393,52.285,52.286,3046.1
+1703191380000,52.284,52.298,52.238,52.296,2065.0
+1703191440000,52.292,52.307,52.271,52.294,1392.9
+1703191500000,52.292,52.372,52.288,52.326,3170.9
+1703191560000,52.326,52.399,52.298,52.398,3323.6
+1703191620000,52.39,52.391,52.326,52.326,3886.9
+1703191680000,52.326,52.332,52.066,52.109,12174.6
+1703191740000,52.114,52.188,52.099,52.158,3528.9
+1703191800000,52.158,52.173,52.104,52.163,2595.8
+1703191860000,52.164,52.253,52.142,52.23,2020.1
+1703191920000,52.228,52.327,52.222,52.303,4039.5
+1703191980000,52.302,52.475,52.289,52.428,10863.6
+1703192040000,52.427,52.5,52.379,52.492,6134.3
+1703192100000,52.48,52.614,52.35,52.374,20790.0
+1703192160000,52.381,52.454,52.361,52.398,3101.9
+1703192220000,52.392,52.447,52.358,52.43,1868.2
+1703192280000,52.429,52.541,52.403,52.513,3727.5
+1703192340000,52.51,52.634,52.466,52.594,4910.4
+1703192400000,52.603,52.634,52.439,52.471,4760.9
+1703192460000,52.47,52.542,52.415,52.422,4262.2
+1703192520000,52.422,52.474,52.418,52.448,1779.2
+1703192580000,52.448,52.525,52.425,52.442,5355.4
+1703192640000,52.443,52.479,52.385,52.417,3290.7
+1703192700000,52.416,52.416,52.266,52.266,4764.0
+1703192760000,52.265,52.324,52.212,52.231,4108.4
+1703192820000,52.232,52.284,52.201,52.216,4378.8
+1703192880000,52.216,52.266,52.107,52.157,11308.6
+1703192940000,52.154,52.231,52.126,52.199,3640.4
+1703193000000,52.191,52.314,52.159,52.183,4938.8
+1703193060000,52.183,52.34,52.176,52.32,4922.7
+1703193120000,52.32,52.348,52.234,52.328,3279.1
+1703193180000,52.326,52.372,52.232,52.254,3867.7
+1703193240000,52.254,52.341,52.236,52.325,1767.8
+1703193300000,52.326,52.333,52.171,52.267,2745.5
+1703193360000,52.27,52.297,52.203,52.242,2213.6
+1703193420000,52.242,52.275,52.143,52.191,2469.0
+1703193480000,52.19,52.196,52.1,52.124,4641.3
+1703193540000,52.121,52.151,52.078,52.118,4281.3
+1703193600000,52.118,52.189,52.063,52.147,4866.4
+1703193660000,52.147,52.156,51.911,51.984,18895.7
+1703193720000,51.992,52.104,51.948,52.09,4757.0
+1703193780000,52.09,52.179,52.049,52.107,3481.4
+1703193840000,52.11,52.128,52.088,52.093,1062.1
+1703193900000,52.093,52.11,51.977,51.977,5428.3
+1703193960000,51.984,52.011,51.879,51.95,4793.8
+1703194020000,51.949,51.989,51.91,51.978,5353.1
+1703194080000,51.974,52.045,51.905,51.983,2713.3
+1703194140000,51.976,52.077,51.942,52.072,2410.8
+1703194200000,52.076,52.078,52.0,52.013,1727.1
+1703194260000,52.012,52.037,51.869,51.999,8424.7
+1703194320000,51.999,52.046,51.855,51.855,6141.2
+1703194380000,51.855,51.963,51.855,51.961,4564.0
+1703194440000,51.961,52.076,51.927,52.06,2996.0
+1703194500000,52.053,52.127,51.962,51.963,4174.1
+1703194560000,51.963,51.976,51.927,51.969,3590.6
+1703194620000,51.968,52.001,51.915,51.993,2940.7
+1703194680000,51.99,52.188,51.982,52.174,5488.7
+1703194740000,52.166,52.231,52.118,52.173,6430.0
+1703194800000,52.167,52.195,52.089,52.17,5024.1
+1703194860000,52.165,52.347,52.108,52.319,9216.1
+1703194920000,52.318,52.493,52.294,52.482,11994.1
+1703194980000,52.481,52.492,52.4,52.473,8831.1
+1703195040000,52.468,52.507,52.433,52.464,5573.9
+1703195100000,52.466,52.546,52.385,52.522,5258.6
+1703195160000,52.522,52.647,52.517,52.58,8059.2
+1703195220000,52.585,52.59,52.445,52.47,4307.2
+1703195280000,52.47,52.47,52.347,52.396,4412.1
+1703195340000,52.389,52.444,52.346,52.378,2344.6
+1703195400000,52.377,52.4,52.211,52.25,8596.9
+1703195460000,52.252,52.291,52.176,52.2,3728.1
+1703195520000,52.201,52.417,52.201,52.389,4749.5
+1703195580000,52.383,52.514,52.38,52.468,5414.9
+1703195640000,52.467,52.631,52.425,52.619,10818.4
+1703195700000,52.618,52.625,52.456,52.493,15422.2
+1703195760000,52.487,52.494,52.412,52.494,3117.8
+1703195820000,52.49,52.545,52.456,52.485,4708.9
+1703195880000,52.48,52.58,52.48,52.563,3588.1
+1703195940000,52.562,52.633,52.51,52.544,6087.4
+1703196000000,52.546,52.546,52.411,52.411,4011.1
+1703196060000,52.41,52.414,52.35,52.398,4632.9
+1703196120000,52.396,52.507,52.363,52.494,10283.9
+1703196180000,52.492,52.531,52.362,52.403,9106.3
+1703196240000,52.402,52.452,52.39,52.444,2698.4
+1703196300000,52.44,52.5,52.398,52.424,3226.1
+1703196360000,52.424,52.478,52.41,52.416,2656.4
+1703196420000,52.419,52.455,52.389,52.43,2826.5
+1703196480000,52.427,52.442,52.373,52.386,2671.3
+1703196540000,52.385,52.405,52.374,52.398,2764.3
+1703196600000,52.402,52.489,52.386,52.485,3879.5
+1703196660000,52.485,52.494,52.414,52.49,3005.9
+1703196720000,52.489,52.59,52.468,52.572,4856.3
+1703196780000,52.573,52.615,52.541,52.565,3609.0
+1703196840000,52.561,52.576,52.503,52.557,1409.6
+1703196900000,52.558,52.57,52.445,52.462,3147.8
+1703196960000,52.463,52.549,52.463,52.486,2693.0
+1703197020000,52.486,52.533,52.458,52.504,2788.6
+1703197080000,52.501,52.532,52.468,52.494,1785.7
+1703197140000,52.492,52.521,52.484,52.499,2333.3
+1703197200000,52.499,52.519,52.48,52.49,1944.7
+1703197260000,52.489,52.521,52.486,52.502,1622.8
+1703197320000,52.501,52.502,52.46,52.461,2512.1
+1703197380000,52.46,52.504,52.448,52.448,1925.0
+1703197440000,52.449,52.485,52.431,52.468,4122.2
+1703197500000,52.468,52.475,52.364,52.384,6138.8
+1703197560000,52.384,52.416,52.362,52.38,9491.5
+1703197620000,52.379,52.42,52.367,52.42,1718.7
+1703197680000,52.414,52.431,52.39,52.39,1067.0
+1703197740000,52.394,52.448,52.389,52.434,2327.7
+1703197800000,52.439,52.456,52.363,52.377,4598.0
+1703197860000,52.381,52.388,52.166,52.171,10728.8
+1703197920000,52.169,52.51,52.169,52.481,8228.1
+1703197980000,52.481,52.498,52.294,52.294,4266.1
+1703198040000,52.296,52.476,52.296,52.475,4030.1
+1703198100000,52.471,52.484,52.447,52.447,2164.4
+1703198160000,52.442,52.452,52.402,52.446,2234.1
+1703198220000,52.445,52.473,52.365,52.365,2994.4
+1703198280000,52.366,52.366,52.256,52.289,4344.8
+1703198340000,52.289,52.451,52.283,52.451,2668.1
+1703198400000,52.451,52.527,52.429,52.522,1959.1
+1703198460000,52.527,52.534,52.407,52.427,2056.2
+1703198520000,52.428,52.428,52.379,52.381,1106.2
+1703198580000,52.38,52.427,52.378,52.396,1849.5
+1703198640000,52.395,52.486,52.388,52.478,1831.9
+1703198700000,52.478,52.582,52.449,52.46,5378.2
+1703198760000,52.461,52.488,52.442,52.477,1143.4
+1703198820000,52.478,52.632,52.478,52.582,6002.5
+1703198880000,52.583,52.6,52.55,52.573,2206.8
+1703198940000,52.573,52.754,52.561,52.747,5861.0
+1703199000000,52.745,53.0,52.696,52.962,19884.8
+1703199060000,52.95,52.95,52.754,52.788,9261.7
+1703199120000,52.78,52.781,52.701,52.723,5379.7
+1703199180000,52.716,53.037,52.707,52.954,12089.4
+1703199240000,52.956,52.956,52.778,52.898,6214.2
+1703199300000,52.897,53.075,52.897,53.063,8451.0
+1703199360000,53.068,53.094,52.988,52.988,6471.0
+1703199420000,52.997,52.997,52.808,52.909,8562.8
+1703199480000,52.912,52.913,52.785,52.807,3312.6
+1703199540000,52.815,52.912,52.815,52.844,3643.0
+1703199600000,52.843,53.038,52.843,52.924,7273.1
+1703199660000,52.924,52.969,52.851,52.969,3935.8
+1703199720000,52.969,52.987,52.8,52.809,7357.3
+1703199780000,52.811,52.866,52.768,52.808,7497.2
+1703199840000,52.806,52.865,52.737,52.791,4269.7
+1703199900000,52.8,52.863,52.742,52.844,7141.0
+1703199960000,52.843,52.878,52.787,52.834,4639.4
+1703200020000,52.833,52.978,52.83,52.911,4932.2
+1703200080000,52.908,52.908,52.831,52.846,2833.7
+1703200140000,52.844,52.982,52.844,52.964,4589.7
+1703200200000,52.958,53.053,52.953,53.006,4871.6
+1703200260000,52.997,53.044,52.968,53.016,4311.9
+1703200320000,53.015,53.041,52.954,52.97,3927.2
+1703200380000,52.967,52.981,52.906,52.965,2979.6
+1703200440000,52.964,53.018,52.935,52.988,3172.9
+1703200500000,52.991,53.172,52.991,53.126,8708.1
+1703200560000,53.124,53.162,53.044,53.127,6853.3
+1703200620000,53.131,53.136,52.989,52.996,4439.7
+1703200680000,52.999,53.008,52.895,52.895,4434.2
+1703200740000,52.895,52.901,52.784,52.798,4203.7
+1703200800000,52.8,52.848,52.741,52.808,5123.1
+1703200860000,52.807,52.868,52.764,52.838,3926.9
+1703200920000,52.836,52.836,52.776,52.79,2148.2
+1703200980000,52.791,52.805,52.708,52.713,4010.1
+1703201040000,52.713,52.776,52.641,52.735,8849.3
+1703201100000,52.732,52.843,52.73,52.834,3517.1
+1703201160000,52.84,52.892,52.713,52.748,15706.7
+1703201220000,52.743,52.765,52.72,52.753,1908.1
+1703201280000,52.751,52.78,52.696,52.778,4736.0
+1703201340000,52.772,52.803,52.644,52.706,8020.4
+1703201400000,52.712,52.767,52.693,52.697,2661.6
+1703201460000,52.697,52.697,52.603,52.626,4937.5
+1703201520000,52.626,52.643,52.37,52.437,12938.5
+1703201580000,52.432,52.484,52.362,52.482,6352.8
+1703201640000,52.484,52.577,52.452,52.571,4178.0
+1703201700000,52.571,52.595,52.453,52.545,4148.3
+1703201760000,52.543,52.574,52.486,52.566,2841.8
+1703201820000,52.564,52.581,52.474,52.487,3688.3
+1703201880000,52.488,52.564,52.481,52.512,2725.8
+1703201940000,52.509,52.588,52.464,52.587,4701.6
+1703202000000,52.586,52.642,52.572,52.578,2534.4
+1703202060000,52.578,52.699,52.555,52.699,4330.0
+1703202120000,52.695,52.786,52.616,52.768,9528.6
+1703202180000,52.766,52.983,52.752,52.982,7474.1
+1703202240000,52.982,53.087,52.966,53.087,6203.3
+1703202300000,53.087,53.103,52.919,53.096,8728.0
+1703202360000,53.095,53.104,52.95,52.95,7435.4
+1703202420000,52.95,53.074,52.885,52.915,6747.8
+1703202480000,52.92,52.938,52.806,52.82,3561.3
+1703202540000,52.832,52.837,52.732,52.805,5938.4
+1703202600000,52.802,52.802,52.651,52.723,4373.7
+1703202660000,52.722,52.796,52.722,52.793,2103.7
+1703202720000,52.796,52.81,52.735,52.79,2582.0
+1703202780000,52.787,52.892,52.735,52.826,5578.7
+1703202840000,52.827,52.92,52.795,52.858,2786.6
+1703202900000,52.861,53.0,52.853,52.98,3918.5
+1703202960000,52.978,53.042,52.929,52.929,3185.3
+1703203020000,52.929,52.937,52.811,52.817,2868.3
+1703203080000,52.816,52.941,52.798,52.888,3715.2
+1703203140000,52.893,52.923,52.854,52.894,1547.5
+1703203200000,52.894,53.0,52.785,52.875,9812.5
+1703203260000,52.877,53.117,52.862,52.947,9485.4
+1703203320000,52.942,52.95,52.792,52.807,6501.5
+1703203380000,52.806,52.832,52.655,52.722,6617.0
+1703203440000,52.724,52.762,52.65,52.664,4684.6
+1703203500000,52.661,52.752,52.602,52.619,6279.4
+1703203560000,52.616,52.66,52.564,52.66,5584.8
+1703203620000,52.659,52.661,52.577,52.607,3774.1
+1703203680000,52.608,52.635,52.564,52.592,3701.4
+1703203740000,52.584,52.733,52.557,52.714,6265.1
+1703203800000,52.715,52.769,52.596,52.689,3198.5
+1703203860000,52.689,52.7,52.62,52.631,3365.6
+1703203920000,52.634,52.734,52.628,52.672,5762.0
+1703203980000,52.668,52.678,52.62,52.623,3695.6
+1703204040000,52.629,52.689,52.587,52.619,4734.1
+1703204100000,52.629,52.679,52.445,52.486,11730.6
+1703204160000,52.489,52.491,52.35,52.359,10625.4
+1703204220000,52.36,52.522,52.307,52.503,11522.5
+1703204280000,52.504,52.685,52.488,52.675,4933.8
+1703204340000,52.675,53.281,52.672,53.162,37813.0
+1703204400000,53.161,53.374,53.119,53.21,25120.6
+1703204460000,53.211,53.235,52.985,53.01,14134.1
+1703204520000,53.016,53.084,52.952,53.079,9934.8
+1703204580000,53.079,53.184,53.015,53.03,6632.9
+1703204640000,53.03,53.067,52.948,53.033,5324.2
+1703204700000,53.035,53.057,52.968,52.975,3311.8
+1703204760000,52.978,53.086,52.95,52.966,3873.0
+1703204820000,52.966,53.006,52.805,52.842,6633.7
+1703204880000,52.847,53.01,52.825,53.01,3474.6
+1703204940000,53.008,53.012,52.837,52.964,4724.3
+1703205000000,52.965,52.971,52.866,52.87,5971.5
+1703205060000,52.87,53.215,52.852,53.195,16723.1
+1703205120000,53.199,53.424,53.05,53.1,20332.8
+1703205180000,53.099,53.371,53.083,53.346,9269.9
+1703205240000,53.342,53.59,53.322,53.547,21477.9
+1703205300000,53.546,53.546,53.232,53.382,14635.6
+1703205360000,53.383,53.454,53.289,53.338,10080.8
+1703205420000,53.338,53.397,53.266,53.374,5052.7
+1703205480000,53.374,53.449,53.283,53.411,4147.6
+1703205540000,53.411,53.446,53.295,53.413,4494.5
+1703205600000,53.412,53.414,53.324,53.386,4534.1
+1703205660000,53.389,53.426,53.317,53.385,4409.7
+1703205720000,53.385,53.426,53.263,53.286,11375.1
+1703205780000,53.287,53.422,53.261,53.278,9660.4
+1703205840000,53.273,53.319,53.206,53.252,5701.4
+1703205900000,53.258,53.267,53.092,53.119,5390.4
+1703205960000,53.12,53.151,53.002,53.031,6459.7
+1703206020000,53.028,53.097,52.95,52.993,8700.7
+1703206080000,52.981,53.087,52.808,52.826,8731.4
+1703206140000,52.837,52.892,52.761,52.786,7526.8
+1703206200000,52.79,52.832,52.627,52.734,8408.4
+1703206260000,52.74,52.752,52.656,52.672,3862.0
+1703206320000,52.674,52.841,52.674,52.841,4176.3
+1703206380000,52.842,53.013,52.836,52.957,5764.6
+1703206440000,52.958,53.126,52.956,53.064,8101.8
+1703206500000,53.056,53.537,53.045,53.412,19332.7
+1703206560000,53.412,53.455,53.2,53.22,5678.9
+1703206620000,53.218,53.219,53.022,53.074,7197.7
+1703206680000,53.078,53.096,52.907,52.971,5949.1
+1703206740000,52.97,53.061,52.9,53.048,3575.0
+1703206800000,53.049,53.124,53.041,53.079,3174.4
+1703206860000,53.078,53.268,53.011,53.1,8006.3
+1703206920000,53.101,53.175,52.955,52.986,4900.5
+1703206980000,52.986,53.031,52.911,52.947,3373.8
+1703207040000,52.95,53.228,52.947,53.13,7471.6
+1703207100000,53.13,53.153,52.952,52.958,7851.5
+1703207160000,52.959,52.991,52.852,52.915,6158.9
+1703207220000,52.912,53.01,52.909,52.924,2278.4
+1703207280000,52.924,53.037,52.924,53.037,3543.9
+1703207340000,53.035,53.197,53.035,53.123,5481.4
+1703207400000,53.122,53.198,53.122,53.15,3628.0
+1703207460000,53.149,53.248,53.132,53.216,3115.0
+1703207520000,53.217,53.3,53.199,53.29,3400.3
+1703207580000,53.286,53.33,53.229,53.288,3729.5
+1703207640000,53.292,53.326,53.281,53.299,1126.1
+1703207700000,53.299,53.359,53.278,53.326,6413.9
+1703207760000,53.327,53.399,53.299,53.299,6494.8
+1703207820000,53.301,53.327,53.121,53.291,7768.3
+1703207880000,53.285,53.577,53.277,53.559,13451.1
+1703207940000,53.542,53.854,53.503,53.786,18211.1
+1703208000000,53.792,54.0,53.761,53.877,19257.6
+1703208060000,53.88,53.94,53.744,53.771,14479.6
+1703208120000,53.771,53.806,53.658,53.703,8699.7
+1703208180000,53.703,53.855,53.697,53.763,8691.4
+1703208240000,53.763,53.922,53.739,53.832,13582.6
+1703208300000,53.829,53.858,53.728,53.802,6813.8
+1703208360000,53.808,53.856,53.736,53.847,4942.8
+1703208420000,53.846,53.847,53.708,53.762,5347.8
+1703208480000,53.763,53.824,53.667,53.824,4908.6
+1703208540000,53.825,53.954,53.774,53.884,7782.3
+1703208600000,53.884,54.153,53.884,54.14,21721.9
+1703208660000,54.143,54.173,53.902,54.087,19793.5
+1703208720000,54.086,54.339,54.067,54.257,16515.3
+1703208780000,54.279,54.551,54.238,54.546,42540.0
+1703208840000,54.546,54.601,54.39,54.453,38841.1
+1703208900000,54.463,54.82,54.45,54.757,27401.9
+1703208960000,54.757,54.863,54.735,54.767,16104.7
+1703209020000,54.767,54.771,54.532,54.654,18504.8
+1703209080000,54.652,54.817,54.555,54.685,11581.0
+1703209140000,54.685,54.818,54.663,54.743,8823.9
+1703209200000,54.736,54.818,54.733,54.765,5554.0
+1703209260000,54.761,54.823,54.405,54.438,24065.0
+1703209320000,54.432,54.506,54.204,54.462,20535.7
+1703209380000,54.471,54.645,54.435,54.593,10589.4
+1703209440000,54.596,54.644,54.47,54.539,6484.9
+1703209500000,54.538,54.859,54.528,54.623,35461.3
+1703209560000,54.622,54.636,54.289,54.318,11763.1
+1703209620000,54.333,54.35,54.248,54.35,6527.2
+1703209680000,54.351,54.464,54.21,54.264,9933.6
+1703209740000,54.258,54.355,54.19,54.272,10981.5
+1703209800000,54.266,54.298,54.101,54.14,7866.1
+1703209860000,54.14,54.145,54.057,54.102,12889.8
+1703209920000,54.105,54.13,53.695,53.784,26999.3
+1703209980000,53.784,53.888,53.648,53.792,27343.4
+1703210040000,53.788,53.986,53.764,53.853,8362.1
+1703210100000,53.856,54.25,53.833,54.218,12027.7
+1703210160000,54.217,54.298,54.155,54.185,9817.9
+1703210220000,54.18,54.18,53.935,53.988,12205.2
+1703210280000,53.99,54.099,53.95,54.047,10937.9
+1703210340000,54.047,54.059,53.977,54.005,3876.4
+1703210400000,54.0,54.1,53.944,54.029,12723.1
+1703210460000,54.024,54.024,53.684,53.75,17742.0
+1703210520000,53.751,53.993,53.659,53.948,9553.4
+1703210580000,53.947,54.015,53.845,53.943,4541.4
+1703210640000,53.944,54.105,53.899,54.083,10447.7
+1703210700000,54.09,54.362,54.089,54.318,8441.0
+1703210760000,54.312,54.383,54.101,54.126,13392.1
+1703210820000,54.126,54.138,53.748,53.77,15441.4
+1703210880000,53.771,53.841,53.603,53.745,17261.1
+1703210940000,53.746,53.862,53.706,53.752,5827.0
+1703211000000,53.753,53.778,53.649,53.657,5612.5
+1703211060000,53.658,53.702,53.435,53.509,26932.2
+1703211120000,53.507,53.566,53.317,53.454,23098.8
+1703211180000,53.455,53.494,53.287,53.424,13915.6
+1703211240000,53.424,53.499,53.328,53.454,8917.4
+1703211300000,53.45,53.509,53.367,53.426,7565.0
+1703211360000,53.427,53.511,53.402,53.466,6041.1
+1703211420000,53.464,53.464,53.266,53.299,9164.7
+1703211480000,53.3,53.35,53.26,53.311,10002.5
+1703211540000,53.308,53.333,53.218,53.272,9860.5
+1703211600000,53.272,53.272,52.91,53.101,29128.5
+1703211660000,53.087,53.151,53.022,53.041,7823.9
+1703211720000,53.04,53.145,52.997,53.028,15843.4
+1703211780000,53.023,53.06,52.936,53.007,7448.4
+1703211840000,53.006,53.123,52.968,53.08,9108.8
+1703211900000,53.08,53.121,52.972,53.035,17393.3
+1703211960000,53.031,53.056,52.884,52.934,12740.0
+1703212020000,52.929,52.946,52.61,52.698,30379.0
+1703212080000,52.698,52.826,52.655,52.811,13791.2
+1703212140000,52.811,52.927,52.731,52.815,8217.8
+1703212200000,52.809,52.833,52.63,52.832,23212.7
+1703212260000,52.829,52.976,52.792,52.853,9489.3
+1703212320000,52.854,52.854,52.676,52.721,11795.5
+1703212380000,52.721,52.948,52.708,52.903,5111.1
+1703212440000,52.903,53.036,52.883,52.996,9059.5
+1703212500000,52.995,53.076,52.965,52.971,7224.0
+1703212560000,52.968,53.133,52.901,53.1,7516.5
+1703212620000,53.099,53.109,52.927,52.981,7853.4
+1703212680000,52.985,53.124,52.985,53.112,4268.4
+1703212740000,53.107,53.196,53.07,53.092,8269.6
+1703212800000,53.089,53.132,53.004,53.048,6226.4
+1703212860000,53.038,53.124,53.01,53.098,2324.1
+1703212920000,53.1,53.163,53.025,53.118,6064.8
+1703212980000,53.11,53.216,53.059,53.108,10356.0
+1703213040000,53.111,53.161,53.096,53.144,2362.4
+1703213100000,53.137,53.185,53.058,53.122,2835.1
+1703213160000,53.114,53.239,53.08,53.208,5674.7
+1703213220000,53.203,53.236,53.115,53.145,4953.2
+1703213280000,53.135,53.224,53.135,53.217,1946.2
+1703213340000,53.218,53.218,53.144,53.171,1585.7
+1703213400000,53.174,53.208,53.048,53.048,6887.3
+1703213460000,53.048,53.079,52.9,52.903,7836.0
+1703213520000,52.904,53.032,52.872,52.904,7872.2
+1703213580000,52.907,53.201,52.906,53.115,13471.0
+1703213640000,53.115,53.176,53.115,53.161,4394.1
+1703213700000,53.16,53.187,53.066,53.076,3412.8
+1703213760000,53.067,53.097,52.862,52.89,7912.2
+1703213820000,52.881,52.948,52.78,52.81,7100.2
+1703213880000,52.811,52.846,52.705,52.767,5827.4
+1703213940000,52.768,52.837,52.739,52.818,4815.5
+1703214000000,52.818,52.85,52.736,52.737,5507.2
+1703214060000,52.737,52.905,52.737,52.858,5888.6
+1703214120000,52.859,52.874,52.736,52.86,6278.9
+1703214180000,52.861,52.941,52.811,52.863,9892.4
+1703214240000,52.863,52.87,52.812,52.845,5735.4
+1703214300000,52.848,52.896,52.799,52.814,3528.4
+1703214360000,52.814,52.86,52.771,52.827,3602.2
+1703214420000,52.831,52.858,52.779,52.833,4311.7
+1703214480000,52.833,52.866,52.787,52.825,3573.7
+1703214540000,52.826,52.826,52.649,52.649,9377.2
+1703214600000,52.65,52.719,52.54,52.57,10070.4
+1703214660000,52.572,52.637,52.151,52.192,47342.1
+1703214720000,52.196,52.434,52.181,52.332,30513.2
+1703214780000,52.332,52.428,52.327,52.385,6906.1
+1703214840000,52.386,52.519,52.363,52.478,13833.3
+1703214900000,52.478,52.501,52.264,52.324,9348.4
+1703214960000,52.32,52.487,52.266,52.487,9735.4
+1703215020000,52.484,52.739,52.468,52.649,13497.2
+1703215080000,52.653,52.71,52.568,52.65,8806.4
+1703215140000,52.639,52.761,52.628,52.648,5438.2
+1703215200000,52.648,52.817,52.647,52.779,4018.0
+1703215260000,52.778,52.83,52.745,52.745,6360.7
+1703215320000,52.753,52.814,52.745,52.801,2812.2
+1703215380000,52.802,52.804,52.549,52.696,6722.8
+1703215440000,52.695,52.739,52.576,52.627,6896.6
+1703215500000,52.627,52.694,52.519,52.554,6902.5
+1703215560000,52.552,52.603,52.47,52.603,5183.6
+1703215620000,52.602,52.762,52.577,52.7,7199.2
+1703215680000,52.696,52.732,52.605,52.641,2771.0
+1703215740000,52.642,52.721,52.631,52.685,2435.1
+1703215800000,52.683,52.697,52.55,52.572,5476.5
+1703215860000,52.574,52.79,52.564,52.74,7516.2
+1703215920000,52.738,52.765,52.586,52.589,4481.3
+1703215980000,52.588,52.616,52.368,52.408,9073.4
+1703216040000,52.418,52.56,52.387,52.553,4751.1
+1703216100000,52.554,52.717,52.549,52.707,6495.8
+1703216160000,52.713,52.742,52.663,52.668,4089.4
+1703216220000,52.666,52.762,52.666,52.695,2448.0
+1703216280000,52.692,52.788,52.573,52.616,5787.6
+1703216340000,52.61,52.649,52.573,52.621,3605.2
+1703216400000,52.622,52.637,52.543,52.587,2113.7
+1703216460000,52.588,52.684,52.5,52.661,4775.3
+1703216520000,52.657,52.74,52.631,52.688,2471.8
+1703216580000,52.687,52.887,52.687,52.837,5303.2
+1703216640000,52.837,52.869,52.73,52.799,6394.3
+1703216700000,52.799,52.9,52.783,52.818,4611.8
+1703216760000,52.82,52.944,52.803,52.854,9800.1
+1703216820000,52.852,52.911,52.635,52.77,12062.8
+1703216880000,52.77,52.899,52.758,52.892,4942.3
+1703216940000,52.897,52.955,52.88,52.899,3698.5
+1703217000000,52.902,53.006,52.902,52.938,5647.1
+1703217060000,52.942,53.069,52.942,53.049,8146.0
+1703217120000,53.048,53.076,52.983,53.013,7463.9
+1703217180000,53.016,53.091,52.943,53.08,6345.7
+1703217240000,53.081,53.148,53.032,53.065,8223.7
+1703217300000,53.07,53.136,53.056,53.07,4644.3
+1703217360000,53.067,53.1,52.97,52.987,4546.4
+1703217420000,52.986,53.112,52.984,52.99,3150.5
+1703217480000,52.993,53.096,52.993,53.089,2615.0
+1703217540000,53.091,53.097,53.066,53.079,1668.4
+1703217600000,53.082,53.1,52.926,52.972,4190.9
+1703217660000,52.965,52.999,52.916,52.917,2715.9
+1703217720000,52.916,52.948,52.912,52.916,1652.9
+1703217780000,52.916,52.942,52.828,52.852,3480.1
+1703217840000,52.852,52.858,52.72,52.82,6805.7
+1703217900000,52.826,52.862,52.724,52.823,3786.7
+1703217960000,52.822,52.919,52.759,52.829,7630.9
+1703218020000,52.834,52.851,52.783,52.813,2915.4
+1703218080000,52.813,52.856,52.796,52.815,1959.2
+1703218140000,52.825,52.845,52.74,52.838,3019.0
+1703218200000,52.839,53.014,52.797,52.959,5949.9
+1703218260000,52.959,52.977,52.756,52.763,4177.3
+1703218320000,52.763,52.902,52.756,52.849,2198.6
+1703218380000,52.849,52.868,52.75,52.782,3241.5
+1703218440000,52.787,52.808,52.751,52.803,1591.7
+1703218500000,52.806,52.841,52.773,52.822,2424.0
+1703218560000,52.823,52.855,52.766,52.826,2171.5
+1703218620000,52.827,52.977,52.822,52.921,4518.1
+1703218680000,52.916,52.924,52.78,52.795,2220.0
+1703218740000,52.795,52.823,52.702,52.708,3675.9
+1703218800000,52.708,52.738,52.629,52.662,6558.2
+1703218860000,52.663,52.947,52.634,52.932,7758.4
+1703218920000,52.929,53.027,52.92,52.989,5620.9
+1703218980000,52.991,53.042,52.941,53.004,4942.5
+1703219040000,52.998,52.998,52.946,52.991,3015.3
+1703219100000,52.993,53.098,52.987,53.043,5002.8
+1703219160000,53.045,53.119,53.041,53.087,4840.6
+1703219220000,53.087,53.094,53.004,53.024,2250.9
+1703219280000,53.02,53.088,52.993,53.07,2275.5
+1703219340000,53.072,53.075,53.004,53.06,2692.8
+1703219400000,53.057,53.061,52.938,52.938,3634.3
+1703219460000,52.939,53.015,52.909,52.912,3020.7
+1703219520000,52.912,52.995,52.908,52.973,2361.3
+1703219580000,52.982,53.059,52.96,53.04,2817.4
+1703219640000,53.04,53.046,52.914,52.929,2263.6
+1703219700000,52.926,52.966,52.859,52.884,2843.2
+1703219760000,52.879,52.94,52.788,52.864,3723.6
+1703219820000,52.866,52.891,52.703,52.716,6198.8
+1703219880000,52.713,52.784,52.657,52.728,5197.3
+1703219940000,52.73,52.828,52.729,52.748,3407.9
+1703220000000,52.749,52.864,52.658,52.836,3873.0
+1703220060000,52.833,52.977,52.781,52.977,5870.9
+1703220120000,52.958,53.043,52.941,53.013,4850.4
+1703220180000,53.013,53.056,52.953,52.975,1764.7
+1703220240000,52.968,53.005,52.847,52.895,2524.7
+1703220300000,52.895,52.92,52.803,52.828,2509.8
+1703220360000,52.825,52.913,52.809,52.913,1835.5
+1703220420000,52.909,53.079,52.909,53.052,4294.1
+1703220480000,53.052,53.35,53.024,53.312,25478.3
+1703220540000,53.314,53.376,53.228,53.266,14312.3
+1703220600000,53.268,53.379,53.204,53.335,11141.6
+1703220660000,53.334,53.474,53.282,53.422,9525.2
+1703220720000,53.422,53.59,53.372,53.511,12947.5
+1703220780000,53.508,53.511,53.421,53.461,7737.4
+1703220840000,53.461,53.491,53.325,53.414,7131.6
+1703220900000,53.413,53.415,53.304,53.369,6509.0
+1703220960000,53.37,53.43,53.279,53.415,5049.8
+1703221020000,53.41,53.5,53.4,53.476,3602.6
+1703221080000,53.482,53.568,53.477,53.526,8065.4
+1703221140000,53.514,53.55,53.435,53.52,6433.3
+1703221200000,53.521,53.55,53.386,53.468,16855.4
+1703221260000,53.468,53.483,53.293,53.402,6567.9
+1703221320000,53.4,53.46,53.386,53.422,2805.0
+1703221380000,53.422,53.519,53.4,53.457,6529.0
+1703221440000,53.462,53.526,53.376,53.478,8480.5
+1703221500000,53.476,53.508,53.268,53.286,5797.0
+1703221560000,53.281,53.384,52.921,52.964,30306.5
+1703221620000,52.964,53.148,52.964,53.148,5880.9
+1703221680000,53.148,53.291,53.14,53.279,3813.3
+1703221740000,53.282,53.333,53.257,53.28,5058.2
+1703221800000,53.278,53.443,53.277,53.396,5242.0
+1703221860000,53.399,53.43,53.256,53.34,3722.7
+1703221920000,53.344,53.372,53.28,53.316,3307.7
+1703221980000,53.316,53.316,53.221,53.256,2202.6
+1703222040000,53.261,53.349,53.261,53.302,3657.5
+1703222100000,53.297,53.381,53.297,53.356,2581.4
+1703222160000,53.357,53.442,53.35,53.427,2776.4
+1703222220000,53.427,53.432,53.287,53.317,5437.6
+1703222280000,53.318,53.431,53.315,53.397,4388.7
+1703222340000,53.397,53.478,53.344,53.368,2632.2
+1703222400000,53.368,53.377,53.153,53.204,9279.4
+1703222460000,53.205,53.332,53.205,53.33,3756.8
+1703222520000,53.331,53.425,53.321,53.423,3839.7
+1703222580000,53.414,53.461,53.318,53.318,3779.1
+1703222640000,53.317,53.46,53.317,53.44,2879.3
+1703222700000,53.447,53.483,53.416,53.428,2391.1
+1703222760000,53.427,53.437,53.327,53.341,2759.3
+1703222820000,53.344,53.507,53.341,53.467,4653.2
+1703222880000,53.467,53.515,53.414,53.488,3409.5
+1703222940000,53.486,53.526,53.454,53.455,5590.3
+1703223000000,53.454,53.505,53.371,53.472,5130.1
+1703223060000,53.481,53.537,53.41,53.417,8316.4
+1703223120000,53.418,53.418,53.228,53.275,11241.1
+1703223180000,53.272,53.421,53.249,53.416,2371.9
+1703223240000,53.419,53.442,53.347,53.416,3903.6
+1703223300000,53.415,53.517,53.356,53.497,4173.3
+1703223360000,53.495,53.546,53.471,53.493,4058.4
+1703223420000,53.496,53.573,53.463,53.572,3802.4
+1703223480000,53.571,53.775,53.522,53.698,10915.2
+1703223540000,53.704,53.787,53.62,53.643,13446.0
+1703223600000,53.649,53.658,53.482,53.536,4613.1
+1703223660000,53.537,53.554,53.489,53.517,2992.4
+1703223720000,53.516,53.546,53.49,53.537,2714.0
+1703223780000,53.536,53.536,53.447,53.474,6199.9
+1703223840000,53.47,53.536,53.383,53.39,7355.4
+1703223900000,53.389,53.495,53.389,53.494,3512.5
+1703223960000,53.496,53.663,53.488,53.54,10757.7
+1703224020000,53.54,53.547,53.433,53.442,2067.9
+1703224080000,53.442,53.469,53.4,53.418,4650.4
+1703224140000,53.424,53.496,53.307,53.364,10031.5
+1703224200000,53.365,53.386,53.101,53.106,9987.4
+1703224260000,53.119,53.343,53.119,53.318,11469.6
+1703224320000,53.319,53.339,53.261,53.275,4115.6
+1703224380000,53.271,53.284,53.199,53.239,6402.7
+1703224440000,53.239,53.247,53.132,53.142,4649.1
+1703224500000,53.141,53.155,53.035,53.107,6918.9
+1703224560000,53.106,53.127,52.907,52.924,11149.6
+1703224620000,52.928,53.032,52.92,53.023,7585.4
+1703224680000,53.028,53.173,53.021,53.173,7612.8
+1703224740000,53.171,53.254,53.135,53.184,5882.9
+1703224800000,53.187,53.302,53.173,53.214,8582.7
+1703224860000,53.208,53.218,52.974,52.974,7083.5
+1703224920000,52.981,53.023,52.962,52.964,3276.5
+1703224980000,52.963,52.983,52.913,52.937,8651.7
+1703225040000,52.938,52.947,52.753,52.912,13856.9
+1703225100000,52.905,52.905,52.743,52.848,8617.7
+1703225160000,52.853,52.907,52.801,52.886,4109.1
+1703225220000,52.886,52.947,52.789,52.82,4397.0
+1703225280000,52.82,52.914,52.806,52.856,4479.9
+1703225340000,52.855,52.855,52.751,52.798,7169.4
+1703225400000,52.797,52.864,52.788,52.792,4288.1
+1703225460000,52.803,52.981,52.803,52.953,3752.3
+1703225520000,52.953,52.953,52.81,52.832,2503.4
+1703225580000,52.831,52.859,52.744,52.769,3525.3
+1703225640000,52.766,52.775,52.5,52.679,26054.7
+1703225700000,52.678,52.945,52.669,52.945,16119.0
+1703225760000,52.939,53.095,52.914,52.914,14717.9
+1703225820000,52.91,52.921,52.702,52.704,6782.4
+1703225880000,52.703,52.874,52.497,52.67,35219.8
+1703225940000,52.68,52.745,52.624,52.655,5622.9
+1703226000000,52.651,52.698,52.59,52.63,8660.6
+1703226060000,52.634,52.647,52.519,52.551,6416.0
+1703226120000,52.549,52.651,52.542,52.63,4716.3
+1703226180000,52.63,52.726,52.63,52.706,4090.0
+1703226240000,52.708,52.79,52.671,52.748,6420.6
+1703226300000,52.748,52.887,52.739,52.803,6450.9
+1703226360000,52.804,52.946,52.769,52.895,5251.8
+1703226420000,52.896,52.98,52.896,52.972,4623.6
+1703226480000,52.967,53.02,52.947,52.982,5721.9
+1703226540000,52.979,52.981,52.804,52.873,8500.4
+1703226600000,52.879,52.902,52.638,52.648,5258.2
+1703226660000,52.641,52.699,52.64,52.655,4294.0
+1703226720000,52.656,52.811,52.656,52.811,5184.3
+1703226780000,52.8,53.279,52.785,53.226,39349.6
+1703226840000,53.231,53.274,53.083,53.2,19917.0
+1703226900000,53.199,53.277,53.118,53.119,8025.4
+1703226960000,53.121,53.159,53.0,53.098,9659.3
+1703227020000,53.095,53.095,52.95,52.962,4776.2
+1703227080000,52.958,53.012,52.789,52.911,13394.8
+1703227140000,52.906,52.975,52.867,52.956,3253.0
+1703227200000,52.956,53.073,52.896,52.905,11250.9
+1703227260000,52.908,52.908,52.51,52.51,18308.8
+1703227320000,52.514,52.588,52.198,52.235,34818.1
+1703227380000,52.229,52.483,52.196,52.395,16999.9
+1703227440000,52.4,52.479,52.29,52.298,8940.9
+1703227500000,52.299,52.541,52.225,52.467,14754.8
+1703227560000,52.472,52.593,52.34,52.593,15716.3
+1703227620000,52.589,52.621,52.337,52.371,11402.9
+1703227680000,52.372,52.429,52.141,52.154,17593.7
+1703227740000,52.154,52.226,52.074,52.089,15353.5
+1703227800000,52.086,52.302,52.066,52.297,14358.1
+1703227860000,52.302,52.326,52.171,52.174,11610.1
+1703227920000,52.174,52.186,51.56,51.79,71825.2
+1703227980000,51.798,52.108,51.798,52.05,22814.1
+1703228040000,52.049,52.066,51.692,51.783,29398.2
+1703228100000,51.778,51.88,51.606,51.684,19260.3
+1703228160000,51.694,51.85,51.685,51.819,13080.6
+1703228220000,51.822,51.968,51.702,51.927,14186.3
+1703228280000,51.924,51.984,51.81,51.905,9167.6
+1703228340000,51.905,51.976,51.691,51.96,17097.9
+1703228400000,51.967,52.092,51.841,51.991,12990.5
+1703228460000,51.989,52.048,51.731,51.775,13996.6
+1703228520000,51.783,51.852,51.525,51.59,25482.6
+1703228580000,51.573,51.915,51.568,51.908,13216.5
+1703228640000,51.908,52.133,51.808,52.095,17776.2
+1703228700000,52.088,52.248,52.069,52.133,10668.1
+1703228760000,52.133,52.282,52.133,52.229,9513.9
+1703228820000,52.231,52.248,52.082,52.108,6358.2
+1703228880000,52.11,52.285,52.095,52.27,8180.1
+1703228940000,52.265,52.265,52.146,52.248,5611.3
+1703229000000,52.253,52.318,52.1,52.103,6589.5
+1703229060000,52.105,52.186,52.028,52.057,5661.1
+1703229120000,52.056,52.176,52.012,52.136,5710.6
+1703229180000,52.134,52.156,52.03,52.121,5551.1
+1703229240000,52.127,52.134,52.021,52.112,4107.9
+1703229300000,52.111,52.137,52.018,52.091,6007.8
+1703229360000,52.091,52.182,52.034,52.063,7180.1
+1703229420000,52.065,52.204,52.049,52.144,8009.3
+1703229480000,52.138,52.175,52.082,52.144,4385.9
+1703229540000,52.145,52.271,52.11,52.179,5608.0
+1703229600000,52.175,52.398,52.175,52.333,13926.3
+1703229660000,52.335,52.4,52.05,52.085,13179.5
+1703229720000,52.072,52.202,52.056,52.16,5794.6
+1703229780000,52.158,52.161,51.831,51.864,14954.1
+1703229840000,51.865,51.988,51.725,51.894,12225.7
+1703229900000,51.889,51.99,51.851,51.889,7199.8
+1703229960000,51.881,51.955,51.715,51.745,12751.3
+1703230020000,51.756,51.951,51.722,51.943,9163.9
+1703230080000,51.936,51.996,51.808,51.882,11952.5
+1703230140000,51.881,51.98,51.827,51.925,7952.8
+1703230200000,51.922,51.922,51.666,51.732,15336.1
+1703230260000,51.731,51.952,51.71,51.937,10326.9
+1703230320000,51.933,51.946,51.671,51.699,10819.5
+1703230380000,51.691,51.701,51.233,51.266,47506.4
+1703230440000,51.265,51.448,51.0,51.341,69768.2
+1703230500000,51.341,51.382,51.213,51.327,21622.9
+1703230560000,51.327,51.34,51.057,51.085,20039.7
+1703230620000,51.096,51.286,51.056,51.225,22353.6
+1703230680000,51.229,51.33,51.224,51.281,11943.8
+1703230740000,51.279,51.287,51.053,51.088,17770.4
+1703230800000,51.087,51.322,51.068,51.304,30541.5
+1703230860000,51.298,51.299,51.075,51.139,18284.3
+1703230920000,51.144,51.166,50.878,51.052,33053.8
+1703230980000,51.053,51.06,50.896,50.98,13437.5
+1703231040000,50.976,51.117,50.891,51.084,19302.8
+1703231100000,51.092,51.322,51.052,51.268,12526.0
+1703231160000,51.262,51.279,51.101,51.222,12311.8
+1703231220000,51.219,51.288,51.144,51.271,7785.8
+1703231280000,51.272,51.302,51.166,51.283,8026.1
+1703231340000,51.283,51.345,51.221,51.314,12857.3
+1703231400000,51.315,51.448,51.285,51.289,11366.6
+1703231460000,51.285,51.546,51.278,51.466,12464.8
+1703231520000,51.464,51.5,51.366,51.477,8142.6
+1703231580000,51.478,51.533,51.298,51.325,8572.4
+1703231640000,51.325,51.499,51.325,51.433,5522.5
+1703231700000,51.432,51.466,51.338,51.384,5675.3
+1703231760000,51.395,51.424,51.25,51.37,14175.5
+1703231820000,51.376,51.395,51.281,51.284,4141.9
+1703231880000,51.285,51.487,51.26,51.481,5226.8
+1703231940000,51.481,51.538,51.411,51.478,6966.3
+1703232000000,51.477,51.701,51.381,51.682,12077.9
+1703232060000,51.68,51.733,51.565,51.588,10348.4
+1703232120000,51.587,51.587,51.02,51.174,44156.2
+1703232180000,51.17,51.316,51.122,51.292,9962.0
+1703232240000,51.293,51.32,51.191,51.25,7335.5
+1703232300000,51.257,51.348,51.236,51.334,4652.9
+1703232360000,51.339,51.44,51.331,51.421,4774.2
+1703232420000,51.418,51.533,51.404,51.473,12056.2
+1703232480000,51.476,51.57,51.449,51.505,4731.3
+1703232540000,51.503,51.513,51.4,51.454,3555.4
+1703232600000,51.455,51.606,51.455,51.578,5052.6
+1703232660000,51.568,51.688,51.568,51.68,7411.2
+1703232720000,51.668,51.817,51.63,51.784,11408.1
+1703232780000,51.784,51.919,51.7,51.829,16441.5
+1703232840000,51.82,51.855,51.746,51.792,4388.0
+1703232900000,51.793,51.995,51.793,51.849,13994.3
+1703232960000,51.844,51.89,51.636,51.637,7632.7
+1703233020000,51.636,51.658,51.504,51.52,8961.6
+1703233080000,51.519,51.563,51.436,51.487,9710.7
+1703233140000,51.488,51.496,51.338,51.414,8408.2
+1703233200000,51.412,51.423,51.304,51.306,5265.2
+1703233260000,51.305,51.337,51.246,51.281,6076.6
+1703233320000,51.29,51.393,51.25,51.393,5942.2
+1703233380000,51.395,51.504,51.395,51.465,5552.8
+1703233440000,51.458,51.552,51.408,51.502,5356.2
+1703233500000,51.511,51.552,51.435,51.443,6271.4
+1703233560000,51.443,51.495,51.395,51.453,3680.8
+1703233620000,51.453,51.453,51.336,51.384,3576.6
+1703233680000,51.384,51.498,51.355,51.467,2486.8
+1703233740000,51.464,51.489,51.408,51.458,2313.1
+1703233800000,51.458,51.575,51.445,51.575,2790.8
+1703233860000,51.574,51.685,51.546,51.629,8060.3
+1703233920000,51.623,51.645,51.456,51.467,12837.8
+1703233980000,51.466,51.501,51.348,51.449,11405.0
+1703234040000,51.44,51.468,51.379,51.433,2954.1
+1703234100000,51.436,51.469,51.29,51.338,6389.0
+1703234160000,51.336,51.377,51.18,51.212,14794.9
+1703234220000,51.204,51.24,51.1,51.171,7890.0
+1703234280000,51.172,51.212,51.122,51.149,3782.1
+1703234340000,51.15,51.173,51.075,51.13,5825.4
+1703234400000,51.131,51.209,51.101,51.132,5187.5
+1703234460000,51.133,51.166,51.049,51.11,9244.4
+1703234520000,51.11,51.111,51.054,51.077,5921.0
+1703234580000,51.078,51.091,50.88,50.936,28804.2
+1703234640000,50.941,51.004,50.86,51.004,11792.0
+1703234700000,51.005,51.272,50.999,51.258,8826.8
+1703234760000,51.258,51.29,51.199,51.27,4476.9
+1703234820000,51.276,51.471,51.268,51.37,16761.0
+1703234880000,51.375,51.463,51.355,51.444,5096.5
+1703234940000,51.444,51.488,51.417,51.452,6399.4
+1703235000000,51.452,51.474,51.322,51.38,7208.9
+1703235060000,51.381,51.468,51.357,51.441,5435.2
+1703235120000,51.436,51.54,51.42,51.42,5165.7
+1703235180000,51.415,51.484,51.356,51.383,3239.6
+1703235240000,51.4,51.496,51.384,51.434,3172.9
+1703235300000,51.429,51.45,51.32,51.328,3729.7
+1703235360000,51.328,51.355,51.277,51.294,2696.3
+1703235420000,51.292,51.358,51.282,51.332,2158.4
+1703235480000,51.332,51.416,51.244,51.393,5543.2
+1703235540000,51.392,51.43,51.32,51.429,2412.8
+1703235600000,51.428,51.524,51.406,51.51,3561.6
+1703235660000,51.51,51.514,51.341,51.341,4048.5
+1703235720000,51.343,51.375,51.251,51.251,2439.0
+1703235780000,51.255,51.273,51.057,51.141,10257.4
+1703235840000,51.13,51.302,51.124,51.228,8869.0
+1703235900000,51.243,51.256,51.137,51.142,6357.3
+1703235960000,51.141,51.285,51.11,51.229,5564.0
+1703236020000,51.227,51.414,51.179,51.391,7447.0
+1703236080000,51.387,51.538,51.359,51.525,8358.8
+1703236140000,51.526,51.541,51.431,51.448,4341.6
+1703236200000,51.448,51.552,51.443,51.488,5312.6
+1703236260000,51.491,51.543,51.306,51.31,4873.1
+1703236320000,51.313,51.39,51.201,51.229,4374.0
+1703236380000,51.233,51.327,51.059,51.084,7789.5
+1703236440000,51.084,51.124,51.042,51.044,7923.0
+1703236500000,51.045,51.092,50.69,50.727,35673.5
+1703236560000,50.731,50.738,50.163,50.438,117266.4
+1703236620000,50.436,50.452,50.214,50.257,23542.1
+1703236680000,50.257,50.482,50.237,50.339,20774.8
+1703236740000,50.338,50.466,50.257,50.397,13566.5
+1703236800000,50.402,50.578,50.345,50.57,13182.1
+1703236860000,50.567,50.848,50.551,50.843,16167.2
+1703236920000,50.833,50.949,50.715,50.919,18164.4
+1703236980000,50.915,50.929,50.5,50.537,15534.1
+1703237040000,50.54,50.579,50.465,50.559,11179.6
+1703237100000,50.562,50.591,50.324,50.566,18851.5
+1703237160000,50.566,50.75,50.518,50.624,18859.4
+1703237220000,50.623,50.676,50.504,50.662,10133.2
+1703237280000,50.662,50.67,50.512,50.524,6595.7
+1703237340000,50.522,50.591,50.442,50.442,9447.1
+1703237400000,50.449,50.696,50.439,50.688,10810.5
+1703237460000,50.687,50.725,50.584,50.661,18550.4
+1703237520000,50.661,50.8,50.616,50.796,12575.3
+1703237580000,50.797,51.024,50.771,50.968,19259.9
+1703237640000,50.967,51.063,50.94,51.007,9300.8
+1703237700000,51.01,51.081,50.879,50.943,10520.2
+1703237760000,50.94,51.095,50.94,51.033,8044.9
+1703237820000,51.033,51.08,50.932,51.068,5659.1
+1703237880000,51.07,51.13,51.042,51.13,8705.2
+1703237940000,51.13,51.15,50.979,50.994,7486.9
+1703238000000,50.998,51.221,50.975,51.209,12473.8
+1703238060000,51.207,51.381,51.137,51.174,20639.7
+1703238120000,51.176,51.228,51.085,51.124,5594.9
+1703238180000,51.12,51.176,51.033,51.033,4959.3
+1703238240000,51.034,51.353,51.034,51.261,10834.1
+1703238300000,51.27,51.381,51.18,51.201,7988.2
+1703238360000,51.202,51.264,51.146,51.159,5031.3
+1703238420000,51.163,51.33,51.163,51.265,4251.3
+1703238480000,51.265,51.337,51.206,51.291,7580.5
+1703238540000,51.281,51.281,51.106,51.199,6347.3
+1703238600000,51.198,51.198,51.038,51.057,5662.2
+1703238660000,51.048,51.185,51.047,51.146,5601.4
+1703238720000,51.148,51.162,51.06,51.096,4341.9
+1703238780000,51.093,51.191,51.078,51.085,3712.5
+1703238840000,51.087,51.189,51.057,51.12,4842.1
+1703238900000,51.125,51.207,51.109,51.11,2061.4
+1703238960000,51.119,51.247,51.076,51.224,3783.1
+1703239020000,51.224,51.299,51.151,51.258,4412.1
+1703239080000,51.258,51.264,51.088,51.23,4884.4
+1703239140000,51.229,51.233,51.119,51.142,2885.6
+1703239200000,51.141,51.197,51.071,51.187,6751.1
+1703239260000,51.188,51.275,51.178,51.242,3170.0
+1703239320000,51.244,51.249,51.084,51.084,5843.6
+1703239380000,51.082,51.143,51.041,51.142,4109.4
+1703239440000,51.142,51.167,51.044,51.096,3807.3
+1703239500000,51.094,51.174,51.007,51.04,5811.2
+1703239560000,51.04,51.07,50.846,50.855,12904.9
+1703239620000,50.85,51.067,50.84,51.063,5323.6
+1703239680000,51.057,51.102,50.998,51.034,4808.7
+1703239740000,51.025,51.114,51.018,51.087,4617.3
+1703239800000,51.094,51.131,51.034,51.05,3350.9
+1703239860000,51.04,51.052,50.937,51.03,4058.6
+1703239920000,51.03,51.05,50.864,50.874,5278.8
+1703239980000,50.875,50.885,50.682,50.734,10026.0
+1703240040000,50.736,50.885,50.736,50.861,5171.4
+1703240100000,50.863,50.892,50.774,50.814,4496.8
+1703240160000,50.822,50.867,50.687,50.763,6173.9
+1703240220000,50.768,50.768,50.559,50.587,8611.1
+1703240280000,50.594,51.167,50.587,51.103,32466.2
+1703240340000,51.103,51.431,51.088,51.223,30391.8
+1703240400000,51.22,51.397,51.168,51.317,23154.6
+1703240460000,51.317,51.322,51.156,51.194,11414.7
+1703240520000,51.178,51.246,51.14,51.196,4026.6
+1703240580000,51.196,51.365,51.169,51.307,6347.0
+1703240640000,51.306,51.355,51.26,51.291,6129.2
+1703240700000,51.288,51.295,51.194,51.231,2712.5
+1703240760000,51.231,51.274,51.193,51.265,2535.3
+1703240820000,51.265,51.276,51.188,51.26,6394.3
+1703240880000,51.255,51.255,51.143,51.174,3648.0
+1703240940000,51.175,51.222,51.158,51.22,1534.4
+1703241000000,51.207,51.207,51.125,51.154,3530.5
+1703241060000,51.153,51.204,51.107,51.111,2884.9
+1703241120000,51.111,51.111,51.031,51.049,4016.7
+1703241180000,51.049,51.133,51.002,51.035,5195.6
+1703241240000,51.041,51.168,51.037,51.055,7763.5
+1703241300000,51.055,51.213,51.053,51.146,3553.2
+1703241360000,51.141,51.205,51.11,51.122,2680.3
+1703241420000,51.121,51.207,51.121,51.172,2445.2
+1703241480000,51.173,51.283,51.17,51.274,3764.0
+1703241540000,51.275,51.433,51.275,51.378,14789.9
+1703241600000,51.374,51.442,51.339,51.416,5046.2
+1703241660000,51.409,51.432,51.326,51.42,3102.8
+1703241720000,51.42,51.42,51.349,51.353,4312.7
+1703241780000,51.353,51.468,51.353,51.392,3579.2
+1703241840000,51.391,51.433,51.366,51.404,5867.8
+1703241900000,51.403,51.468,51.39,51.436,4333.3
+1703241960000,51.435,51.456,51.381,51.442,2513.6
+1703242020000,51.444,51.448,51.354,51.383,3351.9
+1703242080000,51.381,51.403,51.304,51.387,2914.6
+1703242140000,51.384,51.414,51.338,51.39,2853.7
+1703242200000,51.39,51.39,51.275,51.321,3669.7
+1703242260000,51.323,51.354,51.264,51.299,2395.0
+1703242320000,51.3,51.345,51.262,51.312,2904.5
+1703242380000,51.31,51.401,51.248,51.262,2375.2
+1703242440000,51.264,51.315,51.215,51.273,1652.1
+1703242500000,51.274,51.298,51.235,51.277,1727.1
+1703242560000,51.273,51.382,51.273,51.373,2649.0
+1703242620000,51.373,51.385,51.288,51.331,2774.7
+1703242680000,51.32,51.321,51.225,51.258,4675.1
+1703242740000,51.252,51.255,51.177,51.198,2538.2
+1703242800000,51.199,51.211,51.05,51.055,5506.2
+1703242860000,51.056,51.116,51.046,51.116,2320.8
+1703242920000,51.116,51.338,51.116,51.328,3686.6
+1703242980000,51.33,51.37,51.269,51.354,11274.7
+1703243040000,51.351,51.351,51.216,51.255,3329.7
+1703243100000,51.263,51.314,51.213,51.281,1955.2
+1703243160000,51.279,51.346,51.272,51.302,1130.3
+1703243220000,51.303,51.373,51.298,51.356,2556.7
+1703243280000,51.36,51.37,51.289,51.345,1854.9
+1703243340000,51.339,51.35,51.302,51.305,918.2
+1703243400000,51.303,51.413,51.293,51.37,2481.8
+1703243460000,51.37,51.407,51.356,51.398,1992.5
+1703243520000,51.391,51.437,51.372,51.437,2301.6
+1703243580000,51.434,51.496,51.424,51.475,4287.3
+1703243640000,51.476,51.49,51.419,51.485,2690.1
+1703243700000,51.485,51.525,51.44,51.451,8140.5
+1703243760000,51.447,51.522,51.377,51.491,7726.6
+1703243820000,51.487,51.543,51.467,51.488,3586.6
+1703243880000,51.49,51.5,51.461,51.472,3219.0
+1703243940000,51.471,51.486,51.38,51.419,5155.0
+1703244000000,51.418,51.431,51.341,51.37,2930.4
+1703244060000,51.372,51.449,51.36,51.444,2608.0
+1703244120000,51.448,51.466,51.408,51.421,2251.0
+1703244180000,51.42,51.445,51.253,51.32,14419.2
+1703244240000,51.321,51.321,51.246,51.312,3220.3
+1703244300000,51.311,51.354,51.274,51.335,2341.6
+1703244360000,51.327,51.444,51.321,51.335,5133.2
+1703244420000,51.336,51.417,51.259,51.302,6084.0
+1703244480000,51.3,51.314,51.25,51.313,2355.5
+1703244540000,51.305,51.32,51.272,51.282,1619.7
+1703244600000,51.284,51.317,51.185,51.22,3883.3
+1703244660000,51.218,51.336,51.217,51.252,4911.1
+1703244720000,51.252,51.252,51.177,51.203,5645.7
+1703244780000,51.193,51.193,51.115,51.133,3370.3
+1703244840000,51.137,51.161,51.12,51.12,2545.8
+1703244900000,51.12,51.186,51.104,51.126,3904.5
+1703244960000,51.124,51.222,51.1,51.209,13285.9
+1703245020000,51.212,51.283,51.212,51.245,2808.4
+1703245080000,51.246,51.314,51.246,51.305,2453.8
+1703245140000,51.309,51.314,51.267,51.274,1422.2
+1703245200000,51.292,51.314,51.24,51.254,2351.0
+1703245260000,51.261,51.304,51.237,51.304,1667.2
+1703245320000,51.305,51.401,51.294,51.401,3922.8
+1703245380000,51.401,51.454,51.373,51.435,4769.8
+1703245440000,51.44,51.453,51.343,51.365,4464.9
+1703245500000,51.372,51.396,51.276,51.304,3519.6
+1703245560000,51.305,51.392,51.271,51.323,3145.4
+1703245620000,51.323,51.362,51.294,51.344,3768.0
+1703245680000,51.342,51.355,51.245,51.336,4155.3
+1703245740000,51.336,51.37,51.249,51.28,2548.3
+1703245800000,51.284,51.315,51.209,51.252,3400.8
+1703245860000,51.253,51.305,51.23,51.265,2175.5
+1703245920000,51.265,51.297,51.257,51.282,1565.5
+1703245980000,51.282,51.34,51.231,51.304,2595.7
+1703246040000,51.303,51.335,51.27,51.324,1225.5
+1703246100000,51.326,51.352,51.266,51.309,2168.6
+1703246160000,51.309,51.339,51.201,51.218,4565.6
+1703246220000,51.218,51.254,51.175,51.178,4280.3
+1703246280000,51.179,51.193,51.16,51.176,1976.4
+1703246340000,51.171,51.199,51.169,51.184,1873.8
+1703246400000,51.183,51.266,51.182,51.221,4683.9
+1703246460000,51.223,51.29,51.184,51.29,3869.9
+1703246520000,51.287,51.287,51.141,51.161,4275.3
+1703246580000,51.156,51.224,51.1,51.12,13283.3
+1703246640000,51.122,51.131,51.1,51.11,8627.3
+1703246700000,51.11,51.113,50.955,50.96,25262.5
+1703246760000,50.96,51.029,50.939,50.951,5971.5
+1703246820000,50.95,50.986,50.875,50.896,7656.1
+1703246880000,50.893,50.977,50.893,50.929,7003.7
+1703246940000,50.922,50.966,50.887,50.932,5227.7
+1703247000000,50.931,50.942,50.823,50.823,6011.3
+1703247060000,50.823,50.878,50.812,50.853,3662.6
+1703247120000,50.856,50.871,50.79,50.8,5786.0
+1703247180000,50.802,50.822,50.69,50.703,7912.5
+1703247240000,50.706,50.798,50.602,50.676,13534.1
+1703247300000,50.677,50.775,50.668,50.763,7148.9
+1703247360000,50.762,51.101,50.736,50.974,19614.3
+1703247420000,50.975,51.021,50.894,50.946,4962.7
+1703247480000,50.946,51.001,50.866,50.916,3679.1
+1703247540000,50.909,51.014,50.889,50.935,4929.0
+1703247600000,50.934,51.014,50.876,50.898,4847.5
+1703247660000,50.897,50.976,50.887,50.958,4308.7
+1703247720000,50.959,50.97,50.875,50.94,3779.5
+1703247780000,50.941,51.021,50.931,50.97,3676.4
+1703247840000,50.961,50.997,50.906,50.918,3583.8
+1703247900000,50.92,50.994,50.889,50.97,3761.7
+1703247960000,50.968,50.968,50.814,50.85,4275.6
+1703248020000,50.847,50.918,50.802,50.82,3548.8
+1703248080000,50.821,50.989,50.819,50.928,2785.1
+1703248140000,50.927,51.056,50.922,51.048,5080.9
+1703248200000,51.043,51.049,50.962,51.014,3927.6
+1703248260000,51.014,51.166,50.986,51.142,4610.1
+1703248320000,51.147,51.19,51.147,51.15,5582.0
+1703248380000,51.151,51.207,51.086,51.086,4992.6
+1703248440000,51.085,51.146,51.058,51.136,2355.1
+1703248500000,51.135,51.2,51.134,51.183,3090.7
+1703248560000,51.183,51.183,51.053,51.08,2704.1
+1703248620000,51.079,51.095,51.012,51.036,2368.2
+1703248680000,51.039,51.119,51.039,51.09,2084.5
+1703248740000,51.089,51.13,51.089,51.119,1444.4
+1703248800000,51.114,51.18,51.076,51.154,1915.7
+1703248860000,51.155,51.197,51.132,51.175,2589.4
+1703248920000,51.169,51.215,51.162,51.179,2935.9
+1703248980000,51.179,51.203,51.069,51.113,4397.4
+1703249040000,51.109,51.148,51.095,51.124,1468.3
+1703249100000,51.128,51.159,51.099,51.149,2970.6
+1703249160000,51.149,51.166,51.088,51.164,3397.7
+1703249220000,51.165,51.182,51.13,51.152,2448.9
+1703249280000,51.156,51.177,51.134,51.161,1371.8
+1703249340000,51.157,51.18,51.033,51.067,2557.6
+1703249400000,51.076,51.076,50.953,50.964,5056.6
+1703249460000,50.972,50.997,50.861,50.916,4084.2
+1703249520000,50.916,50.935,50.767,50.798,6379.3
+1703249580000,50.802,50.887,50.78,50.85,9586.5
+1703249640000,50.852,50.871,50.78,50.813,4112.8
+1703249700000,50.812,50.894,50.734,50.881,6374.8
+1703249760000,50.881,50.881,50.732,50.753,4460.9
+1703249820000,50.745,50.877,50.745,50.83,3713.2
+1703249880000,50.83,50.848,50.764,50.764,2817.1
+1703249940000,50.764,50.781,50.7,50.74,4799.4
+1703250000000,50.736,50.801,50.736,50.79,4788.7
+1703250060000,50.789,50.918,50.783,50.89,3825.3
+1703250120000,50.895,50.895,50.747,50.882,2758.4
+1703250180000,50.882,50.93,50.858,50.86,2842.6
+1703250240000,50.86,50.897,50.706,50.734,4094.6
+1703250300000,50.734,50.747,50.616,50.619,5515.2
+1703250360000,50.625,50.794,50.625,50.794,6260.7
+1703250420000,50.791,50.812,50.747,50.767,3371.2
+1703250480000,50.764,50.817,50.744,50.794,4673.8
+1703250540000,50.794,50.812,50.71,50.808,2128.4
+1703250600000,50.81,50.88,50.771,50.859,2632.8
+1703250660000,50.861,51.017,50.852,51.012,5291.4
+1703250720000,51.012,51.12,50.948,51.053,6275.7
+1703250780000,51.06,51.099,50.977,50.978,8543.8
+1703250840000,50.975,51.062,50.968,50.976,3821.3
+1703250900000,50.979,51.057,50.979,51.002,1555.0
+1703250960000,51.001,51.019,50.975,50.995,1530.3
+1703251020000,50.996,51.065,50.971,51.001,1981.1
+1703251080000,51.007,51.078,51.001,51.048,1972.6
+1703251140000,51.047,51.092,51.023,51.07,1711.1
+1703251200000,51.071,51.111,51.022,51.022,5025.7
+1703251260000,51.022,51.137,51.001,51.072,4372.9
+1703251320000,51.073,51.09,50.967,50.978,3916.8
+1703251380000,50.985,51.129,50.985,51.093,1891.1
+1703251440000,51.095,51.18,51.093,51.142,4676.0
+1703251500000,51.143,51.218,51.122,51.18,4804.5
+1703251560000,51.183,51.183,51.124,51.13,2464.6
+1703251620000,51.13,51.131,51.054,51.1,2820.7
+1703251680000,51.1,51.116,51.037,51.115,1858.9
+1703251740000,51.116,51.119,51.051,51.084,2190.3
+1703251800000,51.066,51.07,50.746,50.772,10813.2
+1703251860000,50.772,50.861,50.662,50.841,8441.8
+1703251920000,50.846,50.903,50.692,50.708,7182.5
+1703251980000,50.708,50.952,50.707,50.924,3113.1
+1703252040000,50.927,51.003,50.903,50.95,3433.3
+1703252100000,50.939,51.038,50.931,51.009,2727.7
+1703252160000,51.002,51.12,50.95,51.065,4184.8
+1703252220000,51.065,51.124,51.019,51.04,3830.9
+1703252280000,51.045,51.121,51.021,51.086,6003.1
+1703252340000,51.091,51.196,51.091,51.196,3874.5
+1703252400000,51.192,51.408,51.185,51.352,12424.1
+1703252460000,51.354,51.472,51.343,51.401,10508.5
+1703252520000,51.402,51.404,51.258,51.258,4822.4
+1703252580000,51.258,51.36,51.257,51.316,3696.9
+1703252640000,51.315,51.366,51.283,51.289,3554.0
+1703252700000,51.291,51.425,51.287,51.402,5213.9
+1703252760000,51.416,51.487,51.374,51.464,10156.5
+1703252820000,51.464,51.525,51.401,51.415,5807.1
+1703252880000,51.414,51.529,51.374,51.472,7320.3
+1703252940000,51.474,51.501,51.388,51.486,3811.6
+1703253000000,51.489,51.503,51.415,51.451,3453.6
+1703253060000,51.449,51.455,51.355,51.393,4050.9
+1703253120000,51.393,51.42,51.346,51.401,3624.1
+1703253180000,51.404,51.427,51.314,51.334,4561.6
+1703253240000,51.336,51.446,51.324,51.443,2933.2
+1703253300000,51.443,51.45,51.383,51.397,3356.4
+1703253360000,51.39,51.478,51.39,51.459,2297.5
+1703253420000,51.453,51.454,51.34,51.4,3030.2
+1703253480000,51.4,51.419,51.328,51.413,2894.1
+1703253540000,51.416,51.452,51.393,51.413,2905.7
+1703253600000,51.417,51.536,51.4,51.506,9586.9
+1703253660000,51.507,51.663,51.48,51.61,13576.8
+1703253720000,51.615,51.622,51.375,51.418,9395.2
+1703253780000,51.419,51.515,51.358,51.507,4911.5
+1703253840000,51.508,51.55,51.41,51.41,3856.9
+1703253900000,51.413,51.479,51.409,51.466,3252.5
+1703253960000,51.466,51.475,51.254,51.284,11337.3
+1703254020000,51.284,51.328,51.188,51.243,9903.0
+1703254080000,51.229,51.358,51.211,51.355,6483.0
+1703254140000,51.354,51.354,51.264,51.271,4327.6
+1703254200000,51.269,51.286,51.05,51.116,13854.1
+1703254260000,51.119,51.157,50.853,50.864,13551.2
+1703254320000,50.864,50.987,50.864,50.961,16648.3
+1703254380000,50.962,50.999,50.9,50.938,5872.7
+1703254440000,50.934,50.934,50.8,50.834,5135.0
+1703254500000,50.837,50.941,50.812,50.933,8502.6
+1703254560000,50.934,51.02,50.914,51.016,6066.7
+1703254620000,51.016,51.068,50.919,50.92,4353.8
+1703254680000,50.931,50.961,50.892,50.909,2501.4
+1703254740000,50.914,50.992,50.914,50.975,2235.2
+1703254800000,50.973,50.973,50.81,50.884,4804.6
+1703254860000,50.87,50.92,50.765,50.765,8004.2
+1703254920000,50.774,50.863,50.751,50.781,7211.4
+1703254980000,50.779,50.793,50.651,50.663,11239.7
+1703255040000,50.662,50.694,50.38,50.409,27823.5
+1703255100000,50.406,50.584,50.331,50.378,16546.0
+1703255160000,50.383,50.589,50.372,50.57,7165.9
+1703255220000,50.568,50.636,50.453,50.508,7472.4
+1703255280000,50.499,50.532,50.365,50.413,7760.6
+1703255340000,50.413,50.443,50.339,50.407,7763.0
+1703255400000,50.408,50.573,50.383,50.573,10476.2
+1703255460000,50.568,50.741,50.552,50.674,8728.4
+1703255520000,50.673,50.715,50.608,50.715,5454.8
+1703255580000,50.716,50.795,50.716,50.773,5915.4
+1703255640000,50.776,50.857,50.752,50.772,9280.2
+1703255700000,50.774,50.821,50.727,50.793,5551.2
+1703255760000,50.798,50.853,50.792,50.839,3175.9
+1703255820000,50.843,50.925,50.811,50.901,4203.9
+1703255880000,50.899,51.0,50.868,50.982,9916.0
+1703255940000,50.979,50.982,50.822,50.846,5317.6
+1703256000000,50.844,50.858,50.7,50.732,9213.6
+1703256060000,50.731,50.743,50.666,50.742,4044.5
+1703256120000,50.732,50.903,50.725,50.877,3805.8
+1703256180000,50.878,50.88,50.75,50.803,3385.2
+1703256240000,50.8,50.814,50.705,50.726,2516.2
+1703256300000,50.726,50.795,50.726,50.737,3081.3
+1703256360000,50.744,50.86,50.684,50.86,4671.3
+1703256420000,50.858,50.911,50.797,50.823,4465.5
+1703256480000,50.82,50.875,50.814,50.85,2299.8
+1703256540000,50.851,50.866,50.753,50.774,2975.5
+1703256600000,50.78,50.946,50.78,50.942,6374.5
+1703256660000,50.942,51.037,50.921,51.023,6781.6
+1703256720000,51.021,51.096,50.944,51.07,7938.8
+1703256780000,51.07,51.291,51.058,51.272,14585.5
+1703256840000,51.272,51.294,51.138,51.171,13845.4
+1703256900000,51.163,51.286,51.073,51.251,9184.4
+1703256960000,51.238,51.294,51.188,51.24,5571.5
+1703257020000,51.238,51.288,51.18,51.286,4621.4
+1703257080000,51.281,51.288,51.171,51.173,3737.4
+1703257140000,51.176,51.236,51.14,51.171,3878.4
+1703257200000,51.17,51.246,51.01,51.014,7837.0
+1703257260000,51.018,51.04,50.81,50.944,16009.4
+1703257320000,50.945,50.948,50.854,50.9,3890.9
+1703257380000,50.9,51.012,50.899,50.968,3188.8
+1703257440000,50.972,51.031,50.9,50.924,3361.3
+1703257500000,50.925,51.001,50.871,50.901,6560.8
+1703257560000,50.904,50.977,50.871,50.927,2440.6
+1703257620000,50.926,51.011,50.869,51.001,3583.7
+1703257680000,51.005,51.011,50.897,50.943,3529.2
+1703257740000,50.949,51.058,50.932,50.978,4701.6
+1703257800000,50.977,51.01,50.872,50.902,3828.0
+1703257860000,50.899,50.987,50.878,50.981,2454.8
+1703257920000,50.984,51.045,50.957,51.013,1844.2
+1703257980000,51.005,51.038,50.947,50.96,2555.9
+1703258040000,50.963,51.032,50.922,51.01,3238.3
+1703258100000,51.011,51.035,50.864,50.88,3405.6
+1703258160000,50.874,51.015,50.874,50.935,6843.4
+1703258220000,50.934,50.938,50.839,50.88,3942.9
+1703258280000,50.878,50.94,50.836,50.91,2318.8
+1703258340000,50.908,50.952,50.877,50.918,2454.9
+1703258400000,50.922,50.943,50.85,50.87,2758.6
+1703258460000,50.873,50.941,50.835,50.911,3317.1
+1703258520000,50.914,50.92,50.829,50.83,1994.3
+1703258580000,50.829,50.894,50.76,50.769,3930.2
+1703258640000,50.769,50.809,50.721,50.78,4097.4
+1703258700000,50.781,50.862,50.738,50.843,2727.2
+1703258760000,50.837,50.898,50.809,50.843,1797.3
+1703258820000,50.845,50.961,50.845,50.947,2307.2
+1703258880000,50.951,50.971,50.918,50.95,1587.9
+1703258940000,50.95,51.02,50.924,51.0,2715.2
+1703259000000,50.997,51.042,50.906,50.932,4095.4
+1703259060000,50.935,50.973,50.878,50.878,4434.1
+1703259120000,50.881,50.909,50.836,50.836,2866.1
+1703259180000,50.846,50.942,50.811,50.915,4139.3
+1703259240000,50.924,50.989,50.88,50.965,3427.3
+1703259300000,50.969,51.141,50.969,51.135,5503.3
+1703259360000,51.133,51.176,51.084,51.107,5103.7
+1703259420000,51.109,51.157,50.995,51.031,4241.7
+1703259480000,51.033,51.071,50.935,50.997,3059.8
+1703259540000,50.995,51.003,50.953,50.964,1187.4
+1703259600000,50.965,50.995,50.823,50.823,3337.0
+1703259660000,50.823,50.846,50.781,50.837,5069.3
+1703259720000,50.838,50.96,50.801,50.96,2412.6
+1703259780000,50.961,50.995,50.906,50.976,2887.0
+1703259840000,50.977,51.093,50.977,51.079,2356.0
+1703259900000,51.077,51.146,51.06,51.084,5122.3
+1703259960000,51.088,51.136,51.042,51.046,3844.2
+1703260020000,51.046,51.143,51.045,51.101,4181.2
+1703260080000,51.12,51.148,50.958,51.012,3310.4
+1703260140000,51.01,51.01,50.893,50.893,2615.1
+1703260200000,50.897,50.95,50.893,50.949,1783.2
+1703260260000,50.945,51.053,50.944,51.053,2312.4
+1703260320000,51.056,51.097,51.039,51.092,3250.7
+1703260380000,51.098,51.196,51.069,51.181,4199.4
+1703260440000,51.181,51.227,51.134,51.134,5899.6
+1703260500000,51.136,51.165,51.043,51.093,5545.5
+1703260560000,51.091,51.116,51.012,51.034,2879.0
+1703260620000,51.039,51.176,51.037,51.176,4412.8
+1703260680000,51.173,51.183,51.107,51.165,3020.3
+1703260740000,51.161,51.216,51.137,51.165,3198.4
+1703260800000,51.164,51.2,51.139,51.174,2918.2
+1703260860000,51.17,51.214,51.1,51.198,2919.3
+1703260920000,51.192,51.217,51.125,51.189,2629.5
+1703260980000,51.183,51.272,51.14,51.225,4170.8
+1703261040000,51.219,51.374,51.155,51.157,13983.6
+1703261100000,51.16,51.218,51.019,51.054,5167.2
+1703261160000,51.06,51.163,51.035,51.099,4423.1
+1703261220000,51.101,51.14,51.055,51.112,3083.1
+1703261280000,51.107,51.167,51.045,51.058,3164.0
+1703261340000,51.058,51.116,51.03,51.055,3720.9
+1703261400000,51.058,51.09,51.0,51.027,7432.2
+1703261460000,51.036,51.079,51.03,51.047,1917.5
+1703261520000,51.045,51.15,51.03,51.07,2359.4
+1703261580000,51.071,51.072,51.012,51.022,3046.2
+1703261640000,51.022,51.038,50.902,50.941,3303.1
+1703261700000,50.941,50.961,50.88,50.899,4435.0
+1703261760000,50.893,51.035,50.88,51.014,4598.1
+1703261820000,51.017,51.021,50.93,50.936,2196.0
+1703261880000,50.938,50.967,50.909,50.921,2482.1
+1703261940000,50.921,50.993,50.87,50.871,5860.1
+1703262000000,50.876,50.892,50.752,50.765,12504.0
+1703262060000,50.766,50.775,50.613,50.692,13333.7
+1703262120000,50.693,50.736,50.631,50.71,5598.1
+1703262180000,50.701,50.784,50.662,50.773,3896.5
+1703262240000,50.762,50.903,50.713,50.9,5362.9
+1703262300000,50.902,50.927,50.852,50.919,1971.0
+1703262360000,50.919,50.933,50.855,50.886,2082.0
+1703262420000,50.884,50.949,50.876,50.886,3584.4
+1703262480000,50.881,50.885,50.851,50.884,1707.2
+1703262540000,50.886,50.922,50.819,50.912,2387.3
+1703262600000,50.913,51.052,50.913,51.04,3662.5
+1703262660000,51.041,51.041,50.808,50.859,4612.2
+1703262720000,50.853,50.86,50.708,50.719,5804.0
+1703262780000,50.719,50.728,50.548,50.571,11358.0
+1703262840000,50.573,50.705,50.573,50.637,5666.4
+1703262900000,50.649,50.714,50.557,50.565,5282.3
+1703262960000,50.565,50.584,50.531,50.574,5671.2
+1703263020000,50.571,50.735,50.551,50.735,5401.9
+1703263080000,50.738,50.77,50.594,50.632,4690.7
+1703263140000,50.631,50.681,50.548,50.576,5660.6
+1703263200000,50.568,50.632,50.542,50.567,4863.7
+1703263260000,50.565,50.622,50.532,50.546,3685.3
+1703263320000,50.545,50.565,50.506,50.544,6118.0
+1703263380000,50.536,50.557,50.451,50.467,7890.5
+1703263440000,50.47,50.543,50.446,50.528,6391.0
+1703263500000,50.523,50.53,50.234,50.304,18995.1
+1703263560000,50.295,50.4,50.255,50.363,13611.6
+1703263620000,50.363,50.455,50.241,50.443,8415.8
+1703263680000,50.444,50.496,50.211,50.234,9512.8
+1703263740000,50.237,50.334,50.222,50.274,4872.7
+1703263800000,50.277,50.49,50.264,50.487,5082.7
+1703263860000,50.489,50.609,50.465,50.608,4046.4
+1703263920000,50.608,50.697,50.492,50.536,10246.4
+1703263980000,50.537,50.548,50.453,50.501,4037.9
+1703264040000,50.501,50.538,50.474,50.535,1737.5
+1703264100000,50.535,50.698,50.535,50.682,7774.9
+1703264160000,50.685,50.685,50.603,50.641,2927.4
+1703264220000,50.64,50.651,50.506,50.562,3771.6
+1703264280000,50.561,50.594,50.503,50.546,2987.0
+1703264340000,50.546,50.607,50.525,50.54,4065.9
+1703264400000,50.538,50.65,50.515,50.604,3445.1
+1703264460000,50.602,50.665,50.594,50.627,3610.3
+1703264520000,50.632,50.693,50.615,50.617,2328.9
+1703264580000,50.618,50.729,50.584,50.721,2727.5
+1703264640000,50.718,50.849,50.703,50.824,8784.4
+1703264700000,50.819,50.873,50.801,50.851,3033.0
+1703264760000,50.85,50.962,50.818,50.961,6268.2
+1703264820000,50.957,50.957,50.818,50.828,6557.1
+1703264880000,50.827,50.874,50.804,50.815,2538.8
+1703264940000,50.818,50.895,50.813,50.87,1651.7
+1703265000000,50.87,50.918,50.859,50.898,2796.7
+1703265060000,50.899,50.958,50.862,50.955,2456.8
+1703265120000,50.948,51.003,50.932,50.956,4325.9
+1703265180000,50.956,50.965,50.8,50.845,5396.1
+1703265240000,50.846,50.855,50.648,50.727,8895.7
+1703265300000,50.731,50.843,50.693,50.842,4078.4
+1703265360000,50.844,50.844,50.761,50.799,2779.4
+1703265420000,50.802,50.832,50.761,50.82,3304.7
+1703265480000,50.818,50.905,50.791,50.809,2376.9
+1703265540000,50.817,50.857,50.779,50.807,2239.3
+1703265600000,50.808,50.809,50.719,50.782,2729.7
+1703265660000,50.782,50.842,50.763,50.801,1562.8
+1703265720000,50.802,50.867,50.762,50.809,2658.5
+1703265780000,50.808,50.933,50.803,50.926,6731.3
+1703265840000,50.927,50.927,50.857,50.888,2415.1
+1703265900000,50.885,50.934,50.883,50.897,3490.4
+1703265960000,50.897,50.897,50.824,50.857,2355.7
+1703266020000,50.856,50.866,50.819,50.819,2534.2
+1703266080000,50.82,50.924,50.818,50.852,2388.4
+1703266140000,50.852,50.974,50.85,50.904,3532.2
+1703266200000,50.906,50.922,50.801,50.846,3491.7
+1703266260000,50.847,50.85,50.645,50.716,11598.0
+1703266320000,50.718,50.8,50.685,50.685,4350.8
+1703266380000,50.692,50.7,50.592,50.667,6311.9
+1703266440000,50.666,50.78,50.665,50.751,1949.2
+1703266500000,50.75,50.84,50.727,50.735,3668.3
+1703266560000,50.743,50.813,50.726,50.787,1422.8
+1703266620000,50.787,50.848,50.734,50.767,3739.0
+1703266680000,50.766,50.803,50.679,50.695,1546.3
+1703266740000,50.695,50.763,50.643,50.761,4659.1
+1703266800000,50.76,50.85,50.747,50.844,2145.8
+1703266860000,50.844,50.908,50.83,50.904,3190.4
+1703266920000,50.904,50.988,50.87,50.974,3940.4
+1703266980000,50.972,51.053,50.935,51.003,9637.9
+1703267040000,51.007,51.044,50.973,50.974,4852.5
+1703267100000,50.974,51.052,50.953,50.995,2704.2
+1703267160000,50.995,51.019,50.965,51.012,2468.9
+1703267220000,51.01,51.01,50.902,50.955,2543.5
+1703267280000,50.949,50.95,50.884,50.891,1862.7
+1703267340000,50.89,50.935,50.828,50.889,2745.3
+1703267400000,50.889,50.94,50.889,50.929,2019.2
+1703267460000,50.93,50.991,50.928,50.965,1752.8
+1703267520000,50.966,50.989,50.905,50.93,2103.3
+1703267580000,50.936,50.968,50.911,50.934,1462.1
+1703267640000,50.937,50.967,50.897,50.918,1629.6
+1703267700000,50.916,50.926,50.859,50.893,2006.6
+1703267760000,50.89,50.935,50.854,50.876,1666.4
+1703267820000,50.872,50.896,50.859,50.889,1161.2
+1703267880000,50.89,50.907,50.848,50.883,1582.9
+1703267940000,50.885,50.913,50.855,50.889,1124.6
+1703268000000,50.889,51.0,50.859,50.887,3591.5
+1703268060000,50.892,50.894,50.811,50.873,5409.2
+1703268120000,50.872,50.969,50.859,50.939,1735.4
+1703268180000,50.938,51.149,50.924,51.114,14709.6
+1703268240000,51.112,51.138,51.075,51.077,3137.0
+1703268300000,51.075,51.084,51.021,51.039,2283.3
+1703268360000,51.039,51.039,50.987,51.024,1055.7
+1703268420000,51.02,51.085,50.993,51.028,2531.4
+1703268480000,51.024,51.165,51.02,51.113,6964.1
+1703268540000,51.108,51.187,51.091,51.1,5789.2
+1703268600000,51.093,51.119,51.053,51.09,4080.1
+1703268660000,51.089,51.14,51.053,51.115,3584.8
+1703268720000,51.114,51.145,51.079,51.101,3240.3
+1703268780000,51.098,51.162,51.071,51.153,8029.7
+1703268840000,51.144,51.152,51.109,51.12,1413.2
+1703268900000,51.11,51.191,51.071,51.178,2763.4
+1703268960000,51.179,51.216,51.113,51.206,4181.5
+1703269020000,51.198,51.219,51.137,51.155,2944.5
+1703269080000,51.154,51.218,51.149,51.208,2196.5
+1703269140000,51.216,51.231,51.187,51.208,2351.8
+1703269200000,51.207,51.234,51.185,51.203,2306.6
+1703269260000,51.201,51.253,51.143,51.222,3528.5
+1703269320000,51.222,51.266,51.214,51.25,2317.0
+1703269380000,51.256,51.283,51.223,51.265,2879.1
+1703269440000,51.264,51.298,51.25,51.279,2348.9
+1703269500000,51.278,51.355,51.252,51.351,4484.9
+1703269560000,51.352,51.473,51.337,51.42,8337.7
+1703269620000,51.421,51.506,51.387,51.477,11927.3
+1703269680000,51.479,51.524,51.306,51.326,18971.2
+1703269740000,51.326,51.364,51.239,51.304,6861.8
+1703269800000,51.304,51.363,51.261,51.314,7279.8
+1703269860000,51.322,51.398,51.304,51.393,4068.1
+1703269920000,51.386,51.457,51.335,51.345,3236.4
+1703269980000,51.348,51.368,51.289,51.356,3127.7
+1703270040000,51.343,51.495,51.337,51.47,6624.7
+1703270100000,51.473,51.525,51.442,51.466,6021.0
+1703270160000,51.464,51.511,51.402,51.475,2813.3
+1703270220000,51.476,51.479,51.434,51.445,2044.9
+1703270280000,51.444,51.463,51.366,51.382,4954.7
+1703270340000,51.381,51.434,51.373,51.401,3534.1
+1703270400000,51.402,51.468,51.392,51.418,6045.4
+1703270460000,51.422,51.458,51.361,51.384,6481.1
+1703270520000,51.385,51.455,51.376,51.441,2497.0
+1703270580000,51.431,51.526,51.431,51.443,5443.9
+1703270640000,51.442,51.447,51.387,51.441,3124.5
+1703270700000,51.437,51.449,51.399,51.4,2189.4
+1703270760000,51.4,51.406,51.3,51.334,5377.8
+1703270820000,51.335,51.442,51.335,51.406,3515.6
+1703270880000,51.406,51.425,51.358,51.379,2003.8
+1703270940000,51.382,51.432,51.329,51.359,2483.9
+1703271000000,51.36,51.403,51.3,51.318,1900.3
+1703271060000,51.317,51.418,51.305,51.381,4336.9
+1703271120000,51.373,51.394,51.318,51.364,1952.3
+1703271180000,51.364,51.444,51.35,51.423,1444.1
+1703271240000,51.422,51.449,51.401,51.438,1880.8
+1703271300000,51.436,51.48,51.416,51.434,3033.1
+1703271360000,51.433,51.448,51.36,51.421,4033.2
+1703271420000,51.423,51.444,51.391,51.392,1456.6
+1703271480000,51.401,51.413,51.337,51.393,1739.5
+1703271540000,51.387,51.429,51.353,51.395,3481.2
+1703271600000,51.394,51.431,51.32,51.327,4517.1
+1703271660000,51.332,51.403,51.268,51.293,2924.1
+1703271720000,51.293,51.293,51.126,51.181,7032.8
+1703271780000,51.182,51.247,51.063,51.078,7963.4
+1703271840000,51.078,51.287,51.078,51.229,7420.8
+1703271900000,51.229,51.263,51.136,51.187,3328.1
+1703271960000,51.188,51.28,51.18,51.258,2233.7
+1703272020000,51.253,51.27,51.22,51.259,1378.2
+1703272080000,51.26,51.278,51.226,51.248,2657.6
+1703272140000,51.248,51.258,51.204,51.204,2771.0
+1703272200000,51.205,51.238,51.14,51.179,2429.8
+1703272260000,51.181,51.214,51.18,51.206,1178.6
+1703272320000,51.2,51.23,51.16,51.182,1202.5
+1703272380000,51.18,51.196,51.138,51.172,3826.8
+1703272440000,51.172,51.172,51.082,51.084,4165.8
+1703272500000,51.085,51.134,51.082,51.095,8547.4
+1703272560000,51.095,51.103,50.961,50.998,7753.1
+1703272620000,50.992,51.004,50.914,50.931,8768.0
+1703272680000,50.93,50.938,50.853,50.921,5640.6
+1703272740000,50.917,51.05,50.902,51.013,2754.2
+1703272800000,51.013,51.09,51.002,51.076,2249.0
+1703272860000,51.082,51.082,51.017,51.037,1336.6
+1703272920000,51.041,51.052,50.921,50.983,3726.6
+1703272980000,50.983,51.006,50.885,50.907,2037.9
+1703273040000,50.912,50.948,50.868,50.924,4972.2
+1703273100000,50.926,50.943,50.698,50.822,18762.7
+1703273160000,50.822,50.923,50.81,50.858,4152.0
+1703273220000,50.858,50.91,50.856,50.876,1641.9
+1703273280000,50.879,50.906,50.868,50.889,1680.2
+1703273340000,50.889,50.952,50.889,50.904,4249.0
+1703273400000,50.905,50.955,50.852,50.942,2699.5
+1703273460000,50.941,50.959,50.88,50.912,1993.7
+1703273520000,50.906,50.957,50.898,50.902,1914.9
+1703273580000,50.904,50.941,50.855,50.855,1376.7
+1703273640000,50.854,50.96,50.854,50.915,3938.8
+1703273700000,50.919,50.961,50.914,50.961,1415.1
+1703273760000,50.962,50.962,50.905,50.915,1144.5
+1703273820000,50.913,50.941,50.888,50.931,1704.2
+1703273880000,50.929,50.952,50.84,50.875,3723.7
+1703273940000,50.875,50.915,50.853,50.883,1989.1
+1703274000000,50.878,50.958,50.871,50.949,3155.3
+1703274060000,50.949,50.965,50.9,50.9,2050.2
+1703274120000,50.901,50.945,50.891,50.911,1795.5
+1703274180000,50.912,50.918,50.864,50.87,2128.9
+1703274240000,50.868,50.888,50.851,50.862,1817.8
+1703274300000,50.864,50.87,50.76,50.76,4111.5
+1703274360000,50.757,50.757,50.609,50.681,10048.6
+1703274420000,50.677,50.688,50.522,50.583,9086.7
+1703274480000,50.58,50.595,50.503,50.563,5523.5
+1703274540000,50.556,50.738,50.555,50.668,5200.1
+1703274600000,50.667,50.782,50.658,50.736,3486.8
+1703274660000,50.736,50.738,50.643,50.689,2636.9
+1703274720000,50.691,50.695,50.595,50.648,2060.5
+1703274780000,50.65,50.696,50.639,50.639,4894.5
+1703274840000,50.637,50.721,50.623,50.699,2261.3
+1703274900000,50.698,50.772,50.688,50.734,1589.4
+1703274960000,50.736,50.778,50.717,50.767,1299.0
+1703275020000,50.766,50.792,50.755,50.791,1026.5
+1703275080000,50.79,50.823,50.759,50.759,1993.8
+1703275140000,50.759,50.784,50.745,50.776,1692.1
+1703275200000,50.775,50.845,50.752,50.844,2947.3
+1703275260000,50.843,50.904,50.833,50.865,1839.4
+1703275320000,50.864,50.864,50.743,50.79,4174.1
+1703275380000,50.791,50.795,50.675,50.677,1882.7
+1703275440000,50.682,50.755,50.682,50.733,1690.4
+1703275500000,50.728,50.731,50.651,50.696,1874.2
+1703275560000,50.696,50.73,50.683,50.73,2188.6
+1703275620000,50.725,50.772,50.662,50.709,2112.2
+1703275680000,50.707,50.806,50.7,50.796,3442.1
+1703275740000,50.797,50.805,50.714,50.765,1959.3
+1703275800000,50.769,50.809,50.735,50.797,2585.6
+1703275860000,50.797,50.855,50.771,50.855,1716.2
+1703275920000,50.836,50.883,50.806,50.861,2287.6
+1703275980000,50.863,50.864,50.791,50.793,941.6
+1703276040000,50.795,50.841,50.761,50.768,1851.4
+1703276100000,50.766,50.796,50.727,50.734,1735.5
+1703276160000,50.729,50.782,50.688,50.755,2477.9
+1703276220000,50.752,50.762,50.705,50.743,1078.3
+1703276280000,50.746,50.892,50.745,50.88,5062.5
+1703276340000,50.88,50.972,50.877,50.945,5570.5
+1703276400000,50.945,51.029,50.874,50.874,5976.6
+1703276460000,50.875,50.885,50.817,50.855,2765.7
+1703276520000,50.856,50.981,50.855,50.924,9002.9
+1703276580000,50.922,50.956,50.85,50.92,7618.0
+1703276640000,50.92,50.971,50.913,50.952,1723.2
+1703276700000,50.955,50.955,50.875,50.88,1509.7
+1703276760000,50.88,50.929,50.876,50.914,896.6
+1703276820000,50.915,50.925,50.882,50.925,872.6
+1703276880000,50.927,50.947,50.901,50.917,1428.3
+1703276940000,50.926,50.951,50.911,50.942,923.1
+1703277000000,50.945,50.986,50.911,50.921,2632.5
+1703277060000,50.921,50.964,50.91,50.933,1768.6
+1703277120000,50.931,50.956,50.931,50.944,910.6
+1703277180000,50.947,50.949,50.876,50.882,2818.4
+1703277240000,50.882,50.882,50.758,50.764,3069.4
+1703277300000,50.764,50.842,50.736,50.842,2094.1
+1703277360000,50.841,50.847,50.811,50.838,1062.5
+1703277420000,50.84,50.848,50.761,50.761,1812.4
+1703277480000,50.761,50.807,50.746,50.797,1279.1
+1703277540000,50.802,50.829,50.764,50.772,1376.2
+1703277600000,50.769,50.775,50.659,50.663,3266.5
+1703277660000,50.663,50.73,50.657,50.669,1555.9
+1703277720000,50.669,50.753,50.669,50.753,1372.4
+1703277780000,50.751,50.785,50.727,50.785,1381.0
+1703277840000,50.785,50.808,50.758,50.784,1006.1
+1703277900000,50.786,50.832,50.758,50.82,1329.0
+1703277960000,50.833,50.888,50.83,50.88,1225.7
+1703278020000,50.881,50.924,50.823,50.904,1745.2
+1703278080000,50.908,50.926,50.894,50.909,1108.8
+1703278140000,50.911,50.952,50.897,50.923,2092.1
+1703278200000,50.925,50.975,50.889,50.958,2184.4
+1703278260000,50.956,50.962,50.904,50.949,1517.0
+1703278320000,50.948,50.987,50.913,50.914,2279.2
+1703278380000,50.913,50.966,50.882,50.888,4762.3
+1703278440000,50.886,50.895,50.847,50.868,1747.8
+1703278500000,50.868,50.88,50.82,50.829,1075.4
+1703278560000,50.83,50.865,50.774,50.818,1757.9
+1703278620000,50.819,50.819,50.783,50.789,1017.4
+1703278680000,50.788,50.866,50.788,50.836,1539.9
+1703278740000,50.837,50.86,50.744,50.755,6068.3
+1703278800000,50.756,50.778,50.725,50.774,1492.1
+1703278860000,50.773,50.861,50.773,50.858,1587.7
+1703278920000,50.858,50.886,50.854,50.882,1200.7
+1703278980000,50.883,50.883,50.759,50.793,2859.8
+1703279040000,50.795,50.795,50.721,50.733,1953.7
+1703279100000,50.733,50.755,50.68,50.729,2297.9
+1703279160000,50.725,50.725,50.663,50.695,1234.9
+1703279220000,50.695,50.745,50.686,50.735,1296.2
+1703279280000,50.738,50.781,50.721,50.721,1352.2
+1703279340000,50.72,50.765,50.711,50.75,1362.6
+1703279400000,50.755,50.761,50.688,50.713,1759.7
+1703279460000,50.715,50.732,50.685,50.729,977.7
+1703279520000,50.725,50.725,50.674,50.695,1552.7
+1703279580000,50.693,50.747,50.693,50.735,1184.6
+1703279640000,50.738,50.853,50.738,50.853,2631.5
+1703279700000,50.853,50.899,50.841,50.887,2211.9
+1703279760000,50.887,50.899,50.825,50.884,2342.0
+1703279820000,50.883,50.925,50.868,50.925,2760.6
+1703279880000,50.925,50.944,50.86,50.876,2123.3
+1703279940000,50.877,50.945,50.859,50.901,2665.2
+1703280000000,50.902,50.941,50.902,50.931,1033.9
+1703280060000,50.93,50.963,50.893,50.962,2352.7
+1703280120000,50.957,51.031,50.919,51.007,2166.3
+1703280180000,51.009,51.054,51.002,51.032,1522.0
+1703280240000,51.03,51.057,51.016,51.036,1360.6
+1703280300000,51.04,51.056,50.985,50.99,1684.0
+1703280360000,50.994,51.072,50.994,51.06,1297.9
+1703280420000,51.059,51.231,51.057,51.182,14409.7
+1703280480000,51.182,51.204,51.156,51.166,1768.9
+1703280540000,51.163,51.194,51.124,51.141,2524.6
+1703280600000,51.141,51.22,51.128,51.185,4770.3
+1703280660000,51.185,51.187,51.095,51.138,2075.0
+1703280720000,51.134,51.139,51.057,51.12,2431.8
+1703280780000,51.123,51.155,51.054,51.102,2869.6
+1703280840000,51.102,51.222,51.094,51.19,1904.7
+1703280900000,51.187,51.257,51.157,51.218,4609.9
+1703280960000,51.22,51.236,51.157,51.228,2900.2
+1703281020000,51.221,51.224,51.166,51.205,1986.2
+1703281080000,51.206,51.237,51.205,51.214,951.8
+1703281140000,51.213,51.308,51.213,51.288,4456.9
+1703281200000,51.28,51.344,51.257,51.336,2675.9
+1703281260000,51.334,51.366,51.287,51.287,3736.9
+1703281320000,51.293,51.348,51.287,51.325,1305.4
+1703281380000,51.324,51.376,51.298,51.346,1465.1
+1703281440000,51.348,51.374,51.345,51.358,1122.9
+1703281500000,51.357,51.402,51.326,51.398,2805.1
+1703281560000,51.393,51.414,51.331,51.363,1405.0
+1703281620000,51.364,51.387,51.321,51.353,1896.6
+1703281680000,51.345,51.381,51.305,51.305,2116.2
+1703281740000,51.314,51.385,51.314,51.358,1971.4
+1703281800000,51.357,51.393,51.317,51.329,1669.6
+1703281860000,51.327,51.348,51.208,51.244,4214.8
+1703281920000,51.246,51.315,51.234,51.3,3836.9
+1703281980000,51.3,51.347,51.28,51.323,1566.9
+1703282040000,51.323,51.339,51.291,51.308,1553.9
+1703282100000,51.313,51.314,51.241,51.246,1785.0
+1703282160000,51.248,51.329,51.247,51.264,3216.7
+1703282220000,51.272,51.294,51.265,51.291,1313.6
+1703282280000,51.295,51.324,51.287,51.312,705.2
+1703282340000,51.31,51.316,51.274,51.284,952.5
+1703282400000,51.281,51.386,51.276,51.294,2154.5
+1703282460000,51.293,51.383,51.293,51.324,1206.6
+1703282520000,51.322,51.322,51.268,51.282,1020.5
+1703282580000,51.282,51.356,51.28,51.35,941.6
+1703282640000,51.351,51.402,51.34,51.375,1281.3
+1703282700000,51.377,51.378,51.282,51.329,840.8
+1703282760000,51.333,51.344,51.215,51.232,1733.8
+1703282820000,51.234,51.239,51.155,51.171,4118.4
+1703282880000,51.181,51.192,51.088,51.157,3123.9
+1703282940000,51.157,51.21,51.119,51.187,1567.5
+1703283000000,51.187,51.222,51.149,51.222,832.4
+1703283060000,51.223,51.304,51.213,51.273,3801.1
+1703283120000,51.281,51.291,51.157,51.157,2230.5
+1703283180000,51.156,51.223,51.105,51.139,2045.6
+1703283240000,51.137,51.176,51.137,51.156,1620.8
+1703283300000,51.156,51.243,51.151,51.243,1477.2
+1703283360000,51.242,51.242,51.176,51.185,1561.1
+1703283420000,51.186,51.325,51.185,51.3,6306.9
+1703283480000,51.298,51.373,51.291,51.373,3688.0
+1703283540000,51.373,51.433,51.368,51.391,2208.4
+1703283600000,51.39,51.455,51.381,51.444,3073.4
+1703283660000,51.443,51.465,51.427,51.434,2986.5
+1703283720000,51.427,51.447,51.411,51.425,1198.9
+1703283780000,51.425,51.47,51.41,51.47,1625.2
+1703283840000,51.463,51.519,51.443,51.484,8076.7
+1703283900000,51.485,51.497,51.379,51.389,3441.9
+1703283960000,51.389,51.434,51.376,51.418,792.4
+1703284020000,51.417,51.441,51.376,51.441,1656.9
+1703284080000,51.442,51.481,51.423,51.454,1883.3
+1703284140000,51.453,51.481,51.449,51.461,1375.1
+1703284200000,51.464,51.528,51.464,51.52,1235.9
+1703284260000,51.519,51.527,51.492,51.522,1124.0
+1703284320000,51.517,51.56,51.506,51.506,4488.2
+1703284380000,51.507,51.523,51.486,51.507,1207.8
+1703284440000,51.504,51.524,51.492,51.5,650.9
+1703284500000,51.5,51.506,51.489,51.5,837.2
+1703284560000,51.5,51.546,51.5,51.532,778.8
+1703284620000,51.532,51.581,51.53,51.58,3553.1
+1703284680000,51.58,52.085,51.573,52.01,50222.2
+1703284740000,52.004,52.005,51.871,51.907,8421.6
+1703284800000,51.907,51.913,51.743,51.751,8243.6
+1703284860000,51.751,51.791,51.696,51.79,4443.0
+1703284920000,51.791,51.819,51.757,51.808,3645.6
+1703284980000,51.806,51.878,51.778,51.856,4922.0
+1703285040000,51.855,51.855,51.81,51.811,1985.0
+1703285100000,51.811,51.811,51.761,51.761,1668.7
+1703285160000,51.765,51.765,51.73,51.73,1490.4
+1703285220000,51.73,51.73,51.666,51.668,2266.5
+1703285280000,51.667,51.674,51.65,51.667,1296.5
+1703285340000,51.667,51.671,51.642,51.653,1478.9
+1703285400000,51.659,51.671,51.644,51.645,742.3
+1703285460000,51.644,51.683,51.642,51.643,1348.8
+1703285520000,51.643,51.643,51.582,51.598,2267.7
+1703285580000,51.597,51.597,51.533,51.592,4761.7
+1703285640000,51.59,51.666,51.59,51.666,1423.4
+1703285700000,51.663,51.692,51.609,51.671,2396.9
+1703285760000,51.672,51.73,51.571,51.704,3621.8
+1703285820000,51.704,51.704,51.6,51.614,1657.7
+1703285880000,51.603,51.72,51.603,51.72,1203.2
+1703285940000,51.717,51.789,51.7,51.739,2471.0
+1703286000000,51.739,51.827,51.726,51.739,3339.0
+1703286060000,51.739,51.851,51.739,51.784,3957.8
+1703286120000,51.782,51.836,51.778,51.834,1245.9
+1703286180000,51.834,51.857,51.764,51.777,2943.4
+1703286240000,51.779,51.819,51.716,51.793,5450.4
+1703286300000,51.79,51.896,51.746,51.864,2464.8
+1703286360000,51.864,51.865,51.794,51.847,1843.2
+1703286420000,51.849,51.863,51.826,51.855,1087.8
+1703286480000,51.856,51.926,51.846,51.912,2292.0
+1703286540000,51.905,52.0,51.902,51.986,3054.9
+1703286600000,51.985,52.013,51.916,52.013,2760.2
+1703286660000,52.013,52.067,51.937,52.018,9335.3
+1703286720000,52.016,52.125,51.973,52.087,7017.4
+1703286780000,52.081,52.116,52.022,52.101,5014.0
+1703286840000,52.096,52.28,52.058,52.256,21801.2
+1703286900000,52.253,52.254,52.166,52.228,6851.2
+1703286960000,52.232,52.24,52.099,52.138,11192.8
+1703287020000,52.145,52.357,52.139,52.22,11045.6
+1703287080000,52.22,52.252,52.198,52.239,3973.6
+1703287140000,52.236,52.335,52.231,52.268,3165.9
+1703287200000,52.267,52.341,52.26,52.309,4507.4
+1703287260000,52.31,52.38,52.309,52.38,4836.6
+1703287320000,52.372,52.424,52.357,52.413,6463.9
+1703287380000,52.415,52.443,52.376,52.415,3659.2
+1703287440000,52.413,52.428,52.369,52.398,3685.0
+1703287500000,52.4,52.456,52.392,52.456,4369.0
+1703287560000,52.456,52.522,52.445,52.515,4553.4
+1703287620000,52.513,52.563,52.257,52.307,15065.1
+1703287680000,52.307,52.341,52.232,52.325,7726.8
+1703287740000,52.324,52.399,52.324,52.351,4257.5
+1703287800000,52.352,52.374,52.208,52.3,6975.1
+1703287860000,52.299,52.356,52.283,52.313,2818.4
+1703287920000,52.318,52.342,52.258,52.312,4235.9
+1703287980000,52.311,52.336,52.267,52.28,3377.4
+1703288040000,52.278,52.34,52.278,52.3,1766.2
+1703288100000,52.298,52.338,52.289,52.321,1761.8
+1703288160000,52.322,52.322,52.227,52.243,3571.3
+1703288220000,52.242,52.243,52.122,52.14,8355.7
+1703288280000,52.145,52.241,52.143,52.216,4362.4
+1703288340000,52.218,52.298,52.211,52.25,5092.0
+1703288400000,52.247,52.258,52.228,52.252,1289.9
+1703288460000,52.251,52.323,52.22,52.263,2353.8
+1703288520000,52.262,52.311,52.221,52.276,2373.9
+1703288580000,52.276,52.322,52.255,52.255,4821.8
+1703288640000,52.257,52.341,52.229,52.292,1964.1
+1703288700000,52.291,52.337,52.241,52.261,6489.8
+1703288760000,52.261,52.312,52.227,52.279,2949.2
+1703288820000,52.278,52.336,52.242,52.288,2350.8
+1703288880000,52.289,52.425,52.271,52.42,2583.0
+1703288940000,52.42,52.42,52.328,52.366,2447.9
+1703289000000,52.365,52.42,52.36,52.383,3782.6
+1703289060000,52.38,52.392,52.328,52.328,1318.4
+1703289120000,52.328,52.328,52.256,52.261,4615.3
+1703289180000,52.259,52.295,52.184,52.284,5480.4
+1703289240000,52.283,52.295,52.216,52.248,1232.4
+1703289300000,52.248,52.253,52.192,52.225,923.1
+1703289360000,52.225,52.252,52.113,52.188,5181.4
+1703289420000,52.188,52.188,51.913,52.002,13912.1
+1703289480000,52.007,52.105,52.001,52.058,6217.9
+1703289540000,52.058,52.113,52.056,52.086,2937.2
+1703289600000,52.086,52.195,52.03,52.037,5072.8
+1703289660000,52.037,52.104,52.028,52.028,3291.6
+1703289720000,52.028,52.075,51.97,52.044,5587.9
+1703289780000,52.047,52.099,51.985,52.029,3909.8
+1703289840000,52.029,52.082,51.997,52.032,7270.4
+1703289900000,52.041,52.041,51.909,51.934,6241.1
+1703289960000,51.936,51.952,51.8,51.849,12480.0
+1703290020000,51.853,52.056,51.853,52.005,3677.7
+1703290080000,52.005,52.043,51.975,52.027,3057.8
+1703290140000,52.022,52.135,52.013,52.126,3484.6
+1703290200000,52.133,52.194,52.119,52.188,2854.6
+1703290260000,52.188,52.256,52.18,52.233,4374.3
+1703290320000,52.229,52.26,52.181,52.217,1918.2
+1703290380000,52.217,52.356,52.194,52.333,5353.6
+1703290440000,52.332,52.44,52.274,52.435,7733.8
+1703290500000,52.435,52.435,52.299,52.339,4419.4
+1703290560000,52.335,52.383,52.312,52.312,2663.5
+1703290620000,52.312,52.358,52.276,52.305,2310.1
+1703290680000,52.305,52.386,52.273,52.376,5279.0
+1703290740000,52.377,52.43,52.345,52.376,3774.3
+1703290800000,52.367,52.435,52.344,52.402,4434.8
+1703290860000,52.404,52.414,52.278,52.281,4642.1
+1703290920000,52.279,52.313,52.227,52.252,4584.4
+1703290980000,52.258,52.304,52.131,52.132,3606.5
+1703291040000,52.132,52.19,51.984,52.018,12282.8
+1703291100000,52.019,52.052,51.919,51.978,5733.2
+1703291160000,51.972,52.041,51.889,52.036,7781.8
+1703291220000,52.037,52.122,52.037,52.118,3597.8
+1703291280000,52.119,52.153,52.086,52.103,1538.0
+1703291340000,52.103,52.115,52.081,52.096,1121.7
+1703291400000,52.096,52.261,52.083,52.251,4539.4
+1703291460000,52.252,52.35,52.244,52.292,3696.5
+1703291520000,52.287,52.287,51.89,51.912,9555.4
+1703291580000,51.915,51.935,51.655,51.671,22805.9
+1703291640000,51.678,51.736,51.581,51.604,7926.6
+1703291700000,51.613,51.823,51.613,51.81,4813.0
+1703291760000,51.808,51.872,51.62,51.692,6634.4
+1703291820000,51.692,51.756,51.632,51.707,3092.8
+1703291880000,51.706,51.706,51.539,51.555,12963.2
+1703291940000,51.561,51.657,51.558,51.648,4399.4
+1703292000000,51.647,51.801,51.625,51.704,5848.4
+1703292060000,51.704,51.727,51.642,51.717,2588.4
+1703292120000,51.718,51.804,51.7,51.796,2939.8
+1703292180000,51.803,51.828,51.761,51.828,4219.3
+1703292240000,51.823,51.873,51.818,51.856,2356.1
+1703292300000,51.857,51.936,51.821,51.936,5103.7
+1703292360000,51.936,52.051,51.904,51.993,3571.9
+1703292420000,51.992,52.028,51.941,51.993,3282.4
+1703292480000,51.997,52.017,51.79,51.798,3194.6
+1703292540000,51.798,51.835,51.668,51.692,3034.2
+1703292600000,51.694,51.773,51.654,51.693,3483.0
+1703292660000,51.69,51.768,51.658,51.676,5676.3
+1703292720000,51.67,51.696,51.61,51.678,2920.9
+1703292780000,51.679,51.812,51.679,51.801,2853.5
+1703292840000,51.803,51.813,51.725,51.792,1570.3
+1703292900000,51.793,51.904,51.772,51.886,2013.7
+1703292960000,51.891,51.891,51.734,51.762,7532.6
+1703293020000,51.758,51.758,51.591,51.604,5623.3
+1703293080000,51.602,51.638,51.512,51.513,6853.6
+1703293140000,51.516,51.577,51.426,51.426,15049.3
+1703293200000,51.426,51.612,51.422,51.556,5373.5
+1703293260000,51.558,51.632,51.503,51.536,6040.3
+1703293320000,51.543,51.559,51.244,51.339,17805.0
+1703293380000,51.34,51.38,51.126,51.301,11691.2
+1703293440000,51.301,51.383,51.193,51.372,6059.2
+1703293500000,51.369,51.379,51.215,51.215,4343.7
+1703293560000,51.214,51.314,51.194,51.224,7574.2
+1703293620000,51.225,51.289,51.198,51.212,5082.7
+1703293680000,51.213,51.333,51.197,51.333,3325.9
+1703293740000,51.334,51.359,51.306,51.317,1253.1
+1703293800000,51.317,51.392,51.271,51.362,3087.0
+1703293860000,51.359,51.369,51.28,51.283,3782.9
+1703293920000,51.283,51.311,51.201,51.211,2973.7
+1703293980000,51.209,51.263,50.645,50.792,71422.4
+1703294040000,50.792,50.888,50.739,50.788,14874.7
+1703294100000,50.793,50.831,50.619,50.676,10911.2
+1703294160000,50.672,50.719,50.642,50.703,8954.0
+1703294220000,50.703,50.727,50.53,50.542,11016.7
+1703294280000,50.542,50.578,50.35,50.572,26614.6
+1703294340000,50.572,50.594,50.415,50.473,9337.8
+1703294400000,50.473,50.552,50.427,50.451,9013.3
+1703294460000,50.452,50.571,50.429,50.524,10814.9
+1703294520000,50.524,50.524,50.391,50.434,8246.8
+1703294580000,50.443,50.599,50.42,50.553,5291.2
+1703294640000,50.558,50.688,50.55,50.66,8074.6
+1703294700000,50.66,50.753,50.645,50.692,6834.6
+1703294760000,50.689,50.754,50.627,50.667,5784.2
+1703294820000,50.667,50.711,50.46,50.496,11618.1
+1703294880000,50.497,50.541,50.424,50.464,6070.1
+1703294940000,50.461,50.488,50.384,50.43,8373.4
+1703295000000,50.429,50.573,50.429,50.522,9776.8
+1703295060000,50.522,50.635,50.511,50.62,4965.4
+1703295120000,50.622,50.711,50.601,50.634,6253.4
+1703295180000,50.633,50.634,50.51,50.586,5322.3
+1703295240000,50.58,50.617,50.537,50.574,3250.9
+1703295300000,50.575,50.679,50.563,50.607,3203.0
+1703295360000,50.604,50.725,50.562,50.725,3595.9
+1703295420000,50.725,50.783,50.658,50.76,10197.1
+1703295480000,50.758,50.781,50.694,50.771,3687.9
+1703295540000,50.771,50.771,50.677,50.692,2656.3
+1703295600000,50.691,50.718,50.544,50.624,5701.1
+1703295660000,50.622,50.648,50.562,50.581,3252.7
+1703295720000,50.58,50.692,50.565,50.651,2795.4
+1703295780000,50.648,50.689,50.498,50.525,5074.0
+1703295840000,50.525,50.661,50.524,50.661,2755.7
+1703295900000,50.66,50.741,50.646,50.741,4307.4
+1703295960000,50.741,50.77,50.696,50.725,4492.9
+1703296020000,50.725,50.729,50.567,50.575,4912.6
+1703296080000,50.575,50.67,50.569,50.617,1981.8
+1703296140000,50.621,50.676,50.572,50.648,2742.6
+1703296200000,50.647,50.698,50.581,50.587,3661.8
+1703296260000,50.589,50.667,50.53,50.533,3316.6
+1703296320000,50.537,50.541,50.311,50.331,10576.9
+1703296380000,50.333,50.375,50.2,50.252,21448.8
+1703296440000,50.252,50.294,49.531,49.754,162067.9
+1703296500000,49.754,49.862,49.531,49.661,33128.5
+1703296560000,49.662,49.744,49.524,49.557,22450.0
+1703296620000,49.555,49.575,48.512,48.535,194505.4
+1703296680000,48.54,48.996,48.302,48.995,117648.3
+1703296740000,48.994,49.048,48.695,48.863,35576.5
+1703296800000,48.868,48.96,48.626,48.96,41752.1
+1703296860000,48.959,49.169,48.923,49.169,31879.2
+1703296920000,49.168,49.194,49.104,49.124,22108.1
+1703296980000,49.125,49.153,48.948,49.086,17557.0
+1703297040000,49.089,49.239,49.025,49.166,15088.0
+1703297100000,49.168,49.2,49.017,49.034,19671.7
+1703297160000,49.034,49.049,48.925,49.007,11765.2
+1703297220000,49.006,49.03,48.951,49.025,9042.5
+1703297280000,49.03,49.052,48.97,49.042,7144.9
+1703297340000,49.042,49.099,49.028,49.049,4739.3
+1703297400000,49.04,49.141,49.034,49.127,9813.1
+1703297460000,49.126,49.215,49.099,49.162,12185.0
+1703297520000,49.161,49.196,49.061,49.129,10845.3
+1703297580000,49.126,49.191,49.112,49.169,6269.6
+1703297640000,49.169,49.186,49.095,49.12,4525.9
+1703297700000,49.12,49.2,49.06,49.2,9553.5
+1703297760000,49.2,49.233,49.18,49.221,7524.2
+1703297820000,49.22,49.222,49.064,49.064,10628.4
+1703297880000,49.065,49.086,48.872,48.935,14244.1
+1703297940000,48.935,49.049,48.915,49.046,7469.0
+1703298000000,49.043,49.079,48.96,49.044,10784.0
+1703298060000,49.044,49.081,48.844,48.889,15613.1
+1703298120000,48.891,48.906,48.815,48.881,6418.6
+1703298180000,48.881,48.883,48.804,48.846,5291.6
+1703298240000,48.841,48.906,48.828,48.835,4032.1
+1703298300000,48.834,48.912,48.832,48.903,3715.7
+1703298360000,48.905,49.008,48.901,48.976,6036.1
+1703298420000,48.966,48.993,48.911,48.934,4828.7
+1703298480000,48.936,49.036,48.9,49.036,4470.0
+1703298540000,49.035,49.052,48.954,49.0,3978.9
+1703298600000,49.0,49.099,48.983,49.099,3349.7
+1703298660000,49.099,49.127,48.966,48.979,5742.9
+1703298720000,48.967,49.076,48.892,49.048,3860.9
+1703298780000,49.036,49.044,48.974,48.988,4198.5
+1703298840000,48.988,49.039,48.91,48.918,7618.6
+1703298900000,48.913,49.05,48.853,49.022,11399.1
+1703298960000,49.022,49.048,48.948,48.948,5033.7
+1703299020000,48.948,48.957,48.873,48.877,3813.9
+1703299080000,48.883,48.917,48.828,48.841,4526.1
+1703299140000,48.846,48.852,48.766,48.802,8740.4
+1703299200000,48.803,48.982,48.803,48.936,7554.8
+1703299260000,48.936,49.072,48.883,49.016,13367.0
+1703299320000,49.016,49.109,49.007,49.081,6144.2
+1703299380000,49.082,49.155,49.058,49.153,4981.1
+1703299440000,49.146,49.228,49.103,49.15,11688.0
+1703299500000,49.152,49.297,49.127,49.161,14819.9
+1703299560000,49.159,49.339,49.147,49.339,7646.8
+1703299620000,49.334,49.334,49.176,49.22,7453.2
+1703299680000,49.224,49.238,49.148,49.148,2768.4
+1703299740000,49.146,49.174,49.12,49.141,2137.2
+1703299800000,49.146,49.158,49.064,49.093,2915.0
+1703299860000,49.093,49.167,49.063,49.093,3683.3
+1703299920000,49.093,49.137,49.052,49.101,2634.3
+1703299980000,49.102,49.17,49.094,49.164,3131.5
+1703300040000,49.164,49.22,49.052,49.088,5105.0
+1703300100000,49.093,49.18,49.082,49.115,3705.6
+1703300160000,49.117,49.124,49.01,49.019,4596.2
+1703300220000,49.018,49.103,49.009,49.036,4297.7
+1703300280000,49.036,49.036,48.92,48.935,7250.1
+1703300340000,48.945,48.997,48.867,48.997,5188.3
+1703300400000,48.988,49.003,48.862,49.0,7976.2
+1703300460000,49.0,49.258,48.996,49.258,13848.9
+1703300520000,49.255,49.365,49.218,49.308,12293.4
+1703300580000,49.308,49.365,49.251,49.296,7329.1
+1703300640000,49.298,49.334,49.221,49.334,4200.4
+1703300700000,49.33,49.333,49.241,49.262,3277.5
+1703300760000,49.263,49.397,49.263,49.381,5863.5
+1703300820000,49.378,49.435,49.353,49.422,4694.1
+1703300880000,49.419,49.466,49.386,49.466,4441.7
+1703300940000,49.455,49.47,49.376,49.423,4567.1
+1703301000000,49.422,49.608,49.392,49.575,19667.1
+1703301060000,49.572,49.572,49.49,49.554,5576.1
+1703301120000,49.552,49.575,49.482,49.506,3339.8
+1703301180000,49.506,49.522,49.364,49.418,6476.4
+1703301240000,49.416,49.433,49.372,49.387,4021.3
+1703301300000,49.389,49.437,49.336,49.34,3944.0
+1703301360000,49.341,49.404,49.309,49.403,2028.4
+1703301420000,49.404,49.509,49.404,49.497,3364.9
+1703301480000,49.497,49.534,49.427,49.491,2680.5
+1703301540000,49.495,49.532,49.463,49.476,3193.3
+1703301600000,49.477,49.534,49.436,49.534,3045.2
+1703301660000,49.532,49.565,49.497,49.538,3549.5
+1703301720000,49.541,49.545,49.444,49.491,2967.7
+1703301780000,49.492,49.507,49.438,49.438,2050.7
+1703301840000,49.438,49.445,49.38,49.424,3671.0
+1703301900000,49.427,49.427,49.324,49.373,5574.4
+1703301960000,49.367,49.56,49.361,49.528,5579.6
+1703302020000,49.527,49.576,49.514,49.55,3000.1
+1703302080000,49.552,49.575,49.45,49.45,4540.8
+1703302140000,49.466,49.501,49.459,49.478,1195.6
+1703302200000,49.473,49.486,49.417,49.456,2941.8
+1703302260000,49.458,49.53,49.413,49.526,5924.2
+1703302320000,49.526,49.538,49.47,49.518,2303.3
+1703302380000,49.518,49.53,49.47,49.514,1791.5
+1703302440000,49.514,49.532,49.491,49.507,928.1
+1703302500000,49.507,49.522,49.471,49.486,2148.6
+1703302560000,49.486,49.512,49.307,49.346,7340.9
+1703302620000,49.346,49.521,49.346,49.52,3745.2
+1703302680000,49.52,49.534,49.443,49.504,6286.0
+1703302740000,49.502,49.632,49.501,49.575,7389.8
+1703302800000,49.576,49.576,49.463,49.475,4631.9
+1703302860000,49.478,49.481,49.365,49.365,3149.6
+1703302920000,49.37,49.446,49.301,49.336,5249.5
+1703302980000,49.339,49.398,49.308,49.362,2786.9
+1703303040000,49.366,49.428,49.323,49.413,4899.7
+1703303100000,49.414,49.558,49.397,49.526,3586.6
+1703303160000,49.527,49.53,49.467,49.476,2316.2
+1703303220000,49.48,49.619,49.48,49.541,6356.6
+1703303280000,49.542,49.579,49.483,49.577,4766.9
+1703303340000,49.579,49.59,49.513,49.513,2255.8
+1703303400000,49.513,49.521,49.41,49.413,6824.5
+1703303460000,49.415,49.432,49.231,49.277,14561.5
+1703303520000,49.277,49.286,49.036,49.194,30270.3
+1703303580000,49.193,49.204,49.064,49.164,8002.3
+1703303640000,49.169,49.199,49.063,49.069,7277.9
+1703303700000,49.069,49.106,49.02,49.054,10297.2
+1703303760000,49.051,49.081,48.957,49.04,9538.1
+1703303820000,49.04,49.155,49.014,49.147,5513.7
+1703303880000,49.151,49.203,49.128,49.147,5193.2
+1703303940000,49.143,49.197,49.122,49.147,2443.1
+1703304000000,49.146,49.2,49.052,49.096,5772.2
+1703304060000,49.096,49.102,48.845,48.87,16367.0
+1703304120000,48.868,49.08,48.846,49.08,8607.0
+1703304180000,49.079,49.14,49.046,49.081,7702.8
+1703304240000,49.081,49.093,48.864,48.873,11830.7
+1703304300000,48.877,48.931,48.755,48.778,13335.4
+1703304360000,48.776,48.981,48.62,48.948,39537.9
+1703304420000,48.947,49.027,48.814,48.837,11637.4
+1703304480000,48.835,49.018,48.827,49.012,9063.6
+1703304540000,49.011,49.064,48.974,49.038,9244.9
+1703304600000,49.043,49.082,48.926,49.009,14584.3
+1703304660000,49.002,49.073,48.919,49.028,8211.9
+1703304720000,49.025,49.042,48.926,48.934,4744.1
+1703304780000,48.932,49.071,48.896,49.057,5919.6
+1703304840000,49.059,49.164,49.041,49.132,8131.0
+1703304900000,49.132,49.17,49.025,49.12,6493.1
+1703304960000,49.12,49.134,49.0,49.011,5801.7
+1703305020000,49.011,49.1,48.986,49.1,4764.5
+1703305080000,49.094,49.231,49.087,49.128,7059.8
+1703305140000,49.127,49.339,49.122,49.291,12802.3
+1703305200000,49.29,49.335,49.232,49.311,8856.5
+1703305260000,49.31,49.34,49.267,49.267,4036.2
+1703305320000,49.266,49.297,49.128,49.187,5731.6
+1703305380000,49.187,49.213,49.11,49.124,3400.2
+1703305440000,49.124,49.184,49.119,49.146,3793.1
+1703305500000,49.148,49.224,49.109,49.205,4169.5
+1703305560000,49.196,49.223,49.03,49.124,13947.8
+1703305620000,49.119,49.149,49.079,49.14,4846.3
+1703305680000,49.142,49.3,49.124,49.294,4045.3
+1703305740000,49.294,49.329,49.277,49.318,3527.2
+1703305800000,49.318,49.324,49.173,49.184,4577.6
+1703305860000,49.176,49.231,49.174,49.229,1281.5
+1703305920000,49.229,49.241,49.153,49.165,3535.4
+1703305980000,49.165,49.234,49.164,49.181,2779.8
+1703306040000,49.182,49.182,49.067,49.074,4335.7
+1703306100000,49.072,49.095,49.028,49.062,2603.4
+1703306160000,49.062,49.074,49.018,49.055,1948.3
+1703306220000,49.055,49.086,49.045,49.086,1398.7
+1703306280000,49.084,49.117,49.037,49.075,2508.3
+1703306340000,49.076,49.089,48.94,48.943,3759.4
+1703306400000,48.94,48.989,48.928,48.967,2086.5
+1703306460000,48.969,49.002,48.952,48.993,1924.3
+1703306520000,49.002,49.009,48.951,49.007,1463.5
+1703306580000,49.008,49.014,48.934,48.947,2273.0
+1703306640000,48.947,49.02,48.935,48.979,3511.5
+1703306700000,48.977,49.085,48.946,49.077,2458.0
+1703306760000,49.076,49.144,49.022,49.114,2634.0
+1703306820000,49.115,49.196,49.057,49.125,3974.9
+1703306880000,49.125,49.142,49.042,49.05,1301.6
+1703306940000,49.05,49.133,49.049,49.085,6321.7
+1703307000000,49.077,49.099,49.017,49.091,2057.0
+1703307060000,49.096,49.188,49.08,49.188,1979.3
+1703307120000,49.187,49.222,49.167,49.219,5780.6
+1703307180000,49.221,49.411,49.2,49.373,14875.1
+1703307240000,49.373,49.373,49.266,49.349,5682.5
+1703307300000,49.348,49.35,49.254,49.333,3992.8
+1703307360000,49.333,49.437,49.304,49.425,3953.4
+1703307420000,49.425,49.487,49.397,49.469,5540.7
+1703307480000,49.469,49.502,49.397,49.432,4734.0
+1703307540000,49.426,49.453,49.378,49.419,1916.9
+1703307600000,49.422,49.45,49.281,49.281,4508.1
+1703307660000,49.281,49.418,49.269,49.378,2881.1
+1703307720000,49.378,49.444,49.286,49.342,5985.6
+1703307780000,49.343,49.356,49.293,49.294,1609.3
+1703307840000,49.294,49.397,49.276,49.32,3432.9
+1703307900000,49.321,49.354,49.278,49.321,2553.6
+1703307960000,49.322,49.324,49.252,49.263,2055.3
+1703308020000,49.267,49.273,49.214,49.232,1891.5
+1703308080000,49.232,49.272,49.223,49.254,675.7
+1703308140000,49.25,49.3,49.242,49.266,1817.5
+1703308200000,49.265,49.295,49.239,49.28,1587.5
+1703308260000,49.287,49.3,49.23,49.3,3184.5
+1703308320000,49.302,49.39,49.272,49.312,3139.3
+1703308380000,49.311,49.399,49.311,49.367,2097.2
+1703308440000,49.368,49.428,49.362,49.38,3885.3
+1703308500000,49.388,49.483,49.388,49.472,3046.9
+1703308560000,49.474,49.483,49.335,49.368,7409.0
+1703308620000,49.366,49.41,49.305,49.324,3034.9
+1703308680000,49.322,49.37,49.316,49.366,2940.9
+1703308740000,49.367,49.436,49.342,49.342,2623.2
+1703308800000,49.339,49.35,49.244,49.244,3623.1
+1703308860000,49.245,49.296,49.193,49.193,3296.4
+1703308920000,49.195,49.239,49.184,49.225,2636.1
+1703308980000,49.231,49.241,49.156,49.183,2534.8
+1703309040000,49.188,49.21,49.156,49.205,1399.7
+1703309100000,49.209,49.23,49.147,49.169,1773.7
+1703309160000,49.156,49.251,49.141,49.247,3134.7
+1703309220000,49.246,49.286,49.223,49.248,2434.1
+1703309280000,49.249,49.292,49.201,49.234,2276.1
+1703309340000,49.234,49.292,49.228,49.273,1835.4
+1703309400000,49.27,49.281,49.232,49.237,1291.4
+1703309460000,49.238,49.268,49.211,49.211,1887.3
+1703309520000,49.214,49.5,49.211,49.496,26335.6
+1703309580000,49.495,49.533,49.478,49.529,6508.4
+1703309640000,49.529,49.653,49.515,49.591,17438.3
+1703309700000,49.591,49.605,49.416,49.476,10459.7
+1703309760000,49.474,49.487,49.443,49.458,2001.4
+1703309820000,49.457,49.491,49.434,49.475,2313.8
+1703309880000,49.474,49.49,49.436,49.469,1675.8
+1703309940000,49.468,49.482,49.442,49.45,2484.5
+1703310000000,49.451,49.484,49.389,49.389,5064.1
+1703310060000,49.388,49.432,49.388,49.402,1574.3
+1703310120000,49.408,49.42,49.372,49.386,1865.8
+1703310180000,49.385,49.39,49.311,49.387,2034.7
+1703310240000,49.389,49.409,49.341,49.409,2284.4
+1703310300000,49.406,49.413,49.327,49.355,1542.8
+1703310360000,49.355,49.379,49.275,49.285,2673.5
+1703310420000,49.285,49.396,49.273,49.387,4515.6
+1703310480000,49.376,49.458,49.359,49.432,3844.4
+1703310540000,49.43,49.49,49.406,49.481,2205.5
+1703310600000,49.487,49.501,49.406,49.407,4363.8
+1703310660000,49.408,49.445,49.325,49.35,3864.1
+1703310720000,49.355,49.389,49.355,49.362,1996.1
+1703310780000,49.362,49.44,49.355,49.405,3532.3
+1703310840000,49.407,49.44,49.396,49.423,958.6
+1703310900000,49.426,49.489,49.426,49.447,1727.6
+1703310960000,49.448,49.495,49.448,49.474,1860.6
+1703311020000,49.474,49.58,49.474,49.58,4927.3
+1703311080000,49.58,49.788,49.527,49.722,16386.4
+1703311140000,49.722,49.722,49.658,49.668,5243.2
+1703311200000,49.665,49.718,49.574,49.61,5436.1
+1703311260000,49.608,49.608,49.523,49.554,3022.7
+1703311320000,49.555,49.591,49.48,49.506,11063.9
+1703311380000,49.506,49.542,49.501,49.534,1914.7
+1703311440000,49.53,49.544,49.48,49.497,3284.4
+1703311500000,49.5,49.5,49.393,49.419,4057.9
+1703311560000,49.42,49.509,49.401,49.459,3563.1
+1703311620000,49.46,49.537,49.456,49.517,2983.1
+1703311680000,49.53,49.53,49.485,49.501,1440.3
+1703311740000,49.5,49.524,49.454,49.523,2256.6
+1703311800000,49.523,49.545,49.458,49.512,2124.6
+1703311860000,49.519,49.528,49.438,49.469,1855.8
+1703311920000,49.478,49.482,49.443,49.48,1651.7
+1703311980000,49.479,49.531,49.479,49.531,1458.4
+1703312040000,49.53,49.568,49.497,49.555,3408.8
+1703312100000,49.555,49.558,49.488,49.506,1715.9
+1703312160000,49.496,49.547,49.437,49.451,1754.3
+1703312220000,49.451,49.511,49.406,49.508,3166.2
+1703312280000,49.512,49.573,49.491,49.561,2010.3
+1703312340000,49.56,49.596,49.53,49.594,1568.1
+1703312400000,49.595,49.625,49.532,49.62,3483.1
+1703312460000,49.62,49.646,49.604,49.644,1459.7
+1703312520000,49.645,49.662,49.594,49.639,1908.2
+1703312580000,49.639,49.67,49.597,49.647,2430.9
+1703312640000,49.638,49.655,49.615,49.649,1033.1
+1703312700000,49.649,49.708,49.628,49.708,2735.0
+1703312760000,49.707,49.708,49.67,49.683,1099.7
+1703312820000,49.681,49.711,49.653,49.693,1415.9
+1703312880000,49.694,49.723,49.672,49.709,4607.8
+1703312940000,49.705,49.765,49.674,49.723,6204.7
+1703313000000,49.723,49.734,49.6,49.705,6142.0
+1703313060000,49.706,49.729,49.66,49.701,2044.0
+1703313120000,49.701,49.701,49.611,49.615,1105.0
+1703313180000,49.617,49.775,49.617,49.755,3551.8
+1703313240000,49.755,49.894,49.742,49.798,11042.8
+1703313300000,49.797,49.802,49.621,49.626,6392.4
+1703313360000,49.625,49.635,49.567,49.617,3334.7
+1703313420000,49.612,49.651,49.553,49.574,2152.0
+1703313480000,49.573,49.622,49.551,49.581,1336.6
+1703313540000,49.582,49.65,49.563,49.625,3138.2
+1703313600000,49.626,49.685,49.597,49.635,2851.9
+1703313660000,49.627,49.649,49.586,49.598,1887.7
+1703313720000,49.6,49.627,49.578,49.612,1334.3
+1703313780000,49.605,49.63,49.581,49.624,1375.9
+1703313840000,49.622,49.69,49.618,49.654,2003.0
+1703313900000,49.651,49.768,49.645,49.766,5172.9
+1703313960000,49.765,49.78,49.705,49.705,2247.2
+1703314020000,49.704,49.844,49.702,49.834,3632.5
+1703314080000,49.832,49.891,49.817,49.817,4499.2
+1703314140000,49.819,49.83,49.725,49.803,2804.9
+1703314200000,49.802,49.844,49.758,49.826,4676.4
+1703314260000,49.825,49.831,49.8,49.801,4194.5
+1703314320000,49.801,49.844,49.8,49.827,4974.0
+1703314380000,49.826,49.905,49.823,49.895,6487.5
+1703314440000,49.895,49.904,49.871,49.904,2254.2
+1703314500000,49.903,49.905,49.82,49.858,2982.3
+1703314560000,49.857,49.882,49.821,49.858,2259.3
+1703314620000,49.859,49.889,49.849,49.859,2073.4
+1703314680000,49.859,49.878,49.802,49.815,2294.5
+1703314740000,49.817,49.835,49.801,49.81,1060.6
+1703314800000,49.809,49.826,49.742,49.75,8454.4
+1703314860000,49.749,49.828,49.723,49.752,2847.5
+1703314920000,49.753,49.789,49.74,49.75,1073.2
+1703314980000,49.754,49.781,49.745,49.781,1541.4
+1703315040000,49.784,49.815,49.748,49.764,1911.6
+1703315100000,49.765,49.894,49.765,49.874,2670.3
+1703315160000,49.872,49.885,49.808,49.865,3557.0
+1703315220000,49.864,49.957,49.831,49.903,7522.0
+1703315280000,49.9,49.98,49.899,49.972,5426.4
+1703315340000,49.972,50.054,49.953,50.01,12663.8
+1703315400000,50.016,50.018,49.837,49.841,5589.4
+1703315460000,49.841,49.88,49.823,49.848,2354.2
+1703315520000,49.846,49.865,49.812,49.829,1754.1
+1703315580000,49.826,49.861,49.767,49.846,3890.3
+1703315640000,49.851,49.861,49.807,49.832,1747.3
+1703315700000,49.832,49.85,49.767,49.777,6895.7
+1703315760000,49.77,49.782,49.647,49.648,8780.8
+1703315820000,49.65,49.655,49.602,49.645,3317.8
+1703315880000,49.645,49.741,49.573,49.741,6906.1
+1703315940000,49.742,49.861,49.742,49.812,5259.3
+1703316000000,49.808,49.84,49.672,49.694,8856.1
+1703316060000,49.693,49.709,49.63,49.669,4638.7
+1703316120000,49.665,49.686,49.594,49.675,3254.3
+1703316180000,49.675,49.712,49.645,49.645,2162.5
+1703316240000,49.654,49.682,49.599,49.603,2100.4
+1703316300000,49.604,49.62,49.526,49.571,5251.7
+1703316360000,49.571,49.599,49.56,49.56,2833.9
+1703316420000,49.561,49.6,49.555,49.587,3173.3
+1703316480000,49.593,49.655,49.588,49.638,2455.8
+1703316540000,49.645,49.667,49.605,49.605,1412.0
+1703316600000,49.605,49.626,49.522,49.53,5277.0
+1703316660000,49.524,49.535,49.397,49.472,8484.0
+1703316720000,49.471,49.553,49.463,49.528,5156.2
+1703316780000,49.52,49.619,49.476,49.614,7738.3
+1703316840000,49.617,49.617,49.537,49.58,2203.0
+1703316900000,49.58,49.604,49.566,49.582,3443.8
+1703316960000,49.582,49.6,49.539,49.587,1852.8
+1703317020000,49.595,49.646,49.563,49.584,1571.4
+1703317080000,49.585,49.586,49.52,49.571,1896.3
+1703317140000,49.57,49.6,49.547,49.554,1806.5
+1703317200000,49.563,49.673,49.563,49.66,1952.9
+1703317260000,49.661,49.666,49.617,49.664,1381.9
+1703317320000,49.664,49.664,49.616,49.646,1868.5
+1703317380000,49.646,49.672,49.642,49.665,1047.8
+1703317440000,49.66,49.668,49.629,49.641,1976.9
+1703317500000,49.641,49.729,49.629,49.693,5488.7
+1703317560000,49.692,49.827,49.686,49.809,6384.9
+1703317620000,49.809,49.85,49.779,49.805,5078.2
+1703317680000,49.804,49.816,49.759,49.761,2492.1
+1703317740000,49.757,49.836,49.736,49.78,7358.6
+1703317800000,49.782,49.813,49.765,49.796,1210.1
+1703317860000,49.796,49.824,49.75,49.784,1389.2
+1703317920000,49.786,49.817,49.75,49.792,1055.0
+1703317980000,49.793,49.798,49.743,49.782,1443.5
+1703318040000,49.782,49.803,49.753,49.774,1151.7
+1703318100000,49.768,49.768,49.687,49.745,3799.2
+1703318160000,49.741,49.741,49.635,49.732,4296.8
+1703318220000,49.729,49.729,49.668,49.717,1543.9
+1703318280000,49.718,49.741,49.695,49.728,2834.4
+1703318340000,49.727,49.747,49.704,49.747,676.5
+1703318400000,49.744,49.872,49.732,49.872,3869.8
+1703318460000,49.872,49.897,49.792,49.82,4332.8
+1703318520000,49.82,49.925,49.776,49.902,2824.2
+1703318580000,49.901,49.901,49.804,49.813,2455.7
+1703318640000,49.814,49.822,49.754,49.754,2116.3
+1703318700000,49.753,49.837,49.722,49.792,2930.9
+1703318760000,49.787,49.83,49.766,49.786,2240.9
+1703318820000,49.783,49.898,49.783,49.883,2657.9
+1703318880000,49.883,49.964,49.853,49.946,4994.5
+1703318940000,49.948,50.007,49.916,49.97,5923.2
+1703319000000,49.97,49.993,49.942,49.953,2936.6
+1703319060000,49.955,49.98,49.947,49.968,4580.2
+1703319120000,49.968,49.968,49.889,49.95,6210.1
+1703319180000,49.95,49.967,49.909,49.927,1845.0
+1703319240000,49.922,49.949,49.894,49.924,1395.5
+1703319300000,49.929,49.981,49.865,49.971,4960.0
+1703319360000,49.971,49.999,49.953,49.989,3951.1
+1703319420000,49.994,49.998,49.949,49.968,2019.4
+1703319480000,49.967,49.999,49.966,49.989,1835.4
+1703319540000,49.99,50.005,49.968,49.992,2978.8
+1703319600000,49.987,50.006,49.935,49.988,4206.7
+1703319660000,49.988,49.988,49.835,49.913,3264.3
+1703319720000,49.905,49.968,49.863,49.913,3320.7
+1703319780000,49.918,49.964,49.883,49.898,1952.9
+1703319840000,49.899,49.972,49.891,49.962,2503.8
+1703319900000,49.962,49.996,49.902,49.921,1831.6
+1703319960000,49.92,49.926,49.789,49.824,5221.2
+1703320020000,49.825,49.933,49.819,49.895,5988.8
+1703320080000,49.906,49.947,49.874,49.926,1496.9
+1703320140000,49.927,49.955,49.901,49.915,1819.4
+1703320200000,49.912,49.954,49.871,49.885,2190.2
+1703320260000,49.886,49.945,49.886,49.922,1128.2
+1703320320000,49.926,49.934,49.891,49.912,1133.7
+1703320380000,49.913,49.94,49.882,49.901,1292.4
+1703320440000,49.904,49.925,49.882,49.908,1104.4
+1703320500000,49.913,49.934,49.91,49.934,2577.1
+1703320560000,49.94,49.946,49.923,49.936,2208.9
+1703320620000,49.939,49.972,49.926,49.937,3105.0
+1703320680000,49.937,49.99,49.937,49.985,1631.4
+1703320740000,49.985,49.997,49.967,49.982,1662.9
+1703320800000,49.987,49.994,49.926,49.926,1686.4
+1703320860000,49.933,49.96,49.905,49.939,3749.4
+1703320920000,49.947,49.952,49.912,49.912,1516.7
+1703320980000,49.912,49.946,49.89,49.921,1324.5
+1703321040000,49.914,49.93,49.871,49.928,1546.8
+1703321100000,49.924,49.938,49.885,49.9,1767.3
+1703321160000,49.901,49.905,49.824,49.905,2114.7
+1703321220000,49.904,49.904,49.853,49.882,1271.5
+1703321280000,49.877,49.958,49.877,49.936,2144.7
+1703321340000,49.934,49.988,49.909,49.977,1766.4
+1703321400000,49.975,50.092,49.96,50.037,8942.4
+1703321460000,50.042,50.193,50.042,50.153,9205.3
+1703321520000,50.153,50.176,50.1,50.129,4900.4
+1703321580000,50.127,50.16,50.058,50.077,4729.3
+1703321640000,50.076,50.12,50.043,50.048,2775.1
+1703321700000,50.045,50.153,50.045,50.126,4597.0
+1703321760000,50.122,50.146,50.106,50.108,3632.6
+1703321820000,50.109,50.196,50.109,50.187,3276.7
+1703321880000,50.188,50.196,50.106,50.149,2868.0
+1703321940000,50.149,50.198,50.117,50.174,7331.4
+1703322000000,50.173,50.203,50.147,50.186,5810.7
+1703322060000,50.187,50.273,50.166,50.166,6466.7
+1703322120000,50.164,50.19,50.106,50.115,2756.4
+1703322180000,50.115,50.125,50.069,50.072,3716.0
+1703322240000,50.072,50.099,50.054,50.055,2338.5
+1703322300000,50.056,50.072,50.0,50.008,2791.7
+1703322360000,50.007,50.076,49.974,49.983,3783.0
+1703322420000,49.987,50.055,49.987,49.999,1635.2
+1703322480000,49.999,50.065,49.998,50.031,1916.3
+1703322540000,50.032,50.105,50.021,50.102,2246.8
+1703322600000,50.108,50.204,50.087,50.187,3243.0
+1703322660000,50.188,50.329,50.167,50.249,4327.1
+1703322720000,50.249,50.405,50.249,50.344,9127.3
+1703322780000,50.345,50.397,50.311,50.325,7380.0
+1703322840000,50.324,50.358,50.301,50.305,3976.3
+1703322900000,50.306,50.378,50.248,50.311,4997.2
+1703322960000,50.311,50.323,50.243,50.299,7694.2
+1703323020000,50.299,50.306,50.229,50.292,2336.1
+1703323080000,50.29,50.29,50.192,50.193,2378.7
+1703323140000,50.192,50.326,50.151,50.303,9266.3
+1703323200000,50.303,50.326,50.246,50.255,2017.7
+1703323260000,50.257,50.324,50.252,50.297,1765.9
+1703323320000,50.297,50.313,50.235,50.249,1302.9
+1703323380000,50.249,50.269,50.21,50.233,2096.1
+1703323440000,50.228,50.257,50.192,50.245,1453.6
+1703323500000,50.242,50.242,50.202,50.223,1011.3
+1703323560000,50.224,50.225,50.2,50.208,1077.4
+1703323620000,50.208,50.215,50.184,50.188,1217.1
+1703323680000,50.187,50.21,50.138,50.207,3147.6
+1703323740000,50.209,50.294,50.209,50.236,2200.6
+1703323800000,50.238,50.256,50.197,50.256,2251.0
+1703323860000,50.253,50.258,50.159,50.16,7490.0
+1703323920000,50.16,50.16,50.012,50.017,7747.3
+1703323980000,50.017,50.039,49.951,49.966,7466.5
+1703324040000,49.96,50.0,49.956,49.961,3191.3
+1703324100000,49.968,49.972,49.9,49.921,5890.8
+1703324160000,49.921,49.921,49.751,49.796,13359.4
+1703324220000,49.795,49.845,49.765,49.839,3854.2
+1703324280000,49.839,49.948,49.839,49.906,8923.7
+1703324340000,49.905,49.957,49.862,49.881,3251.6
+1703324400000,49.889,49.976,49.837,49.952,3335.4
+1703324460000,49.956,49.96,49.921,49.94,1581.7
+1703324520000,49.94,49.999,49.936,49.973,1133.8
+1703324580000,49.973,49.999,49.939,49.948,1723.5
+1703324640000,49.948,50.026,49.925,50.016,1796.7
+1703324700000,50.012,50.028,49.95,49.998,2180.4
+1703324760000,49.999,50.005,49.936,49.947,1246.1
+1703324820000,49.943,50.024,49.942,49.978,3341.6
+1703324880000,49.979,50.092,49.971,50.044,4930.1
+1703324940000,50.045,50.116,50.034,50.081,2517.5
+1703325000000,50.08,50.082,50.044,50.055,1707.6
+1703325060000,50.057,50.127,50.057,50.084,2020.6
+1703325120000,50.088,50.112,50.088,50.098,537.3
+1703325180000,50.1,50.223,50.1,50.211,3847.4
+1703325240000,50.22,50.269,50.171,50.221,2997.7
+1703325300000,50.222,50.273,50.206,50.252,2952.2
+1703325360000,50.248,50.27,50.22,50.257,5334.8
+1703325420000,50.257,50.272,50.198,50.231,1955.5
+1703325480000,50.224,50.224,50.168,50.193,2587.4
+1703325540000,50.198,50.243,50.194,50.226,1174.4
+1703325600000,50.226,50.25,50.2,50.248,3194.0
+1703325660000,50.249,50.296,50.233,50.294,1441.9
+1703325720000,50.296,50.33,50.275,50.278,3559.7
+1703325780000,50.277,50.303,50.231,50.263,1895.7
+1703325840000,50.263,50.272,50.18,50.226,2513.3
+1703325900000,50.225,50.226,50.148,50.158,2154.2
+1703325960000,50.16,50.177,50.114,50.125,3555.0
+1703326020000,50.123,50.149,50.11,50.127,1581.1
+1703326080000,50.126,50.161,50.101,50.117,2304.1
+1703326140000,50.124,50.195,50.124,50.19,1408.7
+1703326200000,50.191,50.247,50.153,50.197,2322.9
+1703326260000,50.189,50.227,50.124,50.136,1589.1
+1703326320000,50.144,50.167,50.108,50.12,1382.7
+1703326380000,50.12,50.156,50.101,50.109,1745.5
+1703326440000,50.116,50.175,50.1,50.143,2442.9
+1703326500000,50.143,50.171,50.125,50.156,2037.8
+1703326560000,50.161,50.163,50.109,50.126,1715.7
+1703326620000,50.129,50.133,50.018,50.047,5071.7
+1703326680000,50.047,50.216,50.047,50.216,4026.6
+1703326740000,50.216,50.247,50.159,50.175,1658.9
+1703326800000,50.18,50.208,50.038,50.064,4772.3
+1703326860000,50.061,50.086,50.029,50.036,2161.0
+1703326920000,50.036,50.138,50.036,50.138,2263.5
+1703326980000,50.14,50.14,50.081,50.106,1245.9
+1703327040000,50.106,50.184,50.106,50.179,1240.1
+1703327100000,50.179,50.179,50.115,50.177,1427.4
+1703327160000,50.172,50.177,50.088,50.106,1200.7
+1703327220000,50.112,50.163,50.101,50.12,1744.2
+1703327280000,50.118,50.158,50.101,50.138,1158.2
+1703327340000,50.14,50.203,50.099,50.183,8040.1
+1703327400000,50.184,50.221,50.127,50.146,2771.9
+1703327460000,50.15,50.15,50.03,50.043,2866.1
+1703327520000,50.042,50.052,50.01,50.011,1627.4
+1703327580000,50.01,50.033,50.0,50.004,1824.1
+1703327640000,50.006,50.031,49.931,49.967,4629.2
+1703327700000,49.966,50.014,49.949,50.014,2201.4
+1703327760000,50.011,50.038,49.994,50.025,1627.8
+1703327820000,50.025,50.089,50.01,50.076,1454.8
+1703327880000,50.078,50.096,50.023,50.048,1165.4
+1703327940000,50.049,50.084,50.027,50.061,1070.9
+1703328000000,50.07,50.079,50.018,50.066,784.2
+1703328060000,50.065,50.136,50.06,50.104,1333.5
+1703328120000,50.107,50.169,50.106,50.151,1293.1
+1703328180000,50.148,50.176,50.121,50.139,777.5
+1703328240000,50.138,50.195,50.138,50.183,846.9
+1703328300000,50.183,50.195,50.152,50.191,1601.1
+1703328360000,50.179,50.19,50.059,50.097,2559.8
+1703328420000,50.099,50.118,49.959,50.017,5227.4
+1703328480000,50.015,50.015,49.959,49.969,3064.9
+1703328540000,49.971,50.029,49.97,50.026,2184.5
+1703328600000,50.025,50.039,50.007,50.013,1714.3
+1703328660000,50.012,50.038,50.0,50.033,1400.7
+1703328720000,50.027,50.06,50.015,50.024,2161.9
+1703328780000,50.018,50.069,50.011,50.064,1494.6
+1703328840000,50.069,50.069,50.0,50.044,2717.5
+1703328900000,50.043,50.045,49.984,49.984,1530.6
+1703328960000,49.985,50.08,49.971,50.026,7683.9
+1703329020000,50.025,50.077,50.021,50.061,1819.5
+1703329080000,50.061,50.065,50.021,50.021,813.9
+1703329140000,50.017,50.039,49.984,50.024,1313.7
+1703329200000,50.024,50.025,49.987,50.003,1482.9
+1703329260000,50.002,50.004,49.958,49.963,1353.8
+1703329320000,49.963,49.997,49.932,49.958,5208.9
+1703329380000,49.954,49.987,49.946,49.958,1198.2
+1703329440000,49.954,49.973,49.88,49.885,4977.0
+1703329500000,49.885,49.889,49.686,49.786,21424.3
+1703329560000,49.792,49.87,49.757,49.779,9316.8
+1703329620000,49.779,49.836,49.749,49.811,3185.9
+1703329680000,49.814,49.862,49.755,49.862,4397.6
+1703329740000,49.862,49.93,49.822,49.922,3572.9
+1703329800000,49.929,49.973,49.874,49.906,4288.2
+1703329860000,49.907,49.978,49.89,49.936,2778.0
+1703329920000,49.936,49.945,49.872,49.883,2286.0
+1703329980000,49.874,49.964,49.866,49.964,2450.5
+1703330040000,49.965,50.0,49.965,49.984,2022.2
+1703330100000,49.987,50.014,49.913,49.923,2829.3
+1703330160000,49.928,50.014,49.91,49.978,2973.6
+1703330220000,49.978,50.002,49.947,49.982,1082.5
+1703330280000,49.982,50.012,49.978,50.001,1476.3
+1703330340000,49.999,50.019,49.927,49.93,2184.6
+1703330400000,49.93,49.994,49.908,49.911,2899.7
+1703330460000,49.912,49.992,49.901,49.957,2118.1
+1703330520000,49.962,50.031,49.956,50.028,1089.7
+1703330580000,50.027,50.05,50.008,50.02,1471.2
+1703330640000,50.021,50.03,50.0,50.004,1766.3
+1703330700000,50.004,50.05,50.004,50.044,1247.7
+1703330760000,50.04,50.054,49.877,49.917,8568.3
+1703330820000,49.917,49.959,49.866,49.885,2672.1
+1703330880000,49.885,49.926,49.879,49.899,1719.5
+1703330940000,49.894,49.976,49.892,49.965,2987.1
+1703331000000,49.974,49.996,49.941,49.996,1215.9
+1703331060000,49.995,49.999,49.94,49.94,1136.2
+1703331120000,49.938,49.938,49.873,49.893,1802.0
+1703331180000,49.893,49.894,49.792,49.828,6096.6
+1703331240000,49.83,49.837,49.793,49.824,2633.8
+1703331300000,49.827,49.837,49.73,49.746,4219.4
+1703331360000,49.743,49.761,49.653,49.744,7014.6
+1703331420000,49.745,49.905,49.74,49.903,2846.8
+1703331480000,49.903,49.929,49.893,49.897,1561.0
+1703331540000,49.896,49.948,49.891,49.946,1924.6
+1703331600000,49.946,50.018,49.933,50.007,2246.2
+1703331660000,50.012,50.079,50.007,50.076,3074.6
+1703331720000,50.076,50.076,50.051,50.075,1723.3
+1703331780000,50.071,50.116,50.061,50.115,6618.7
+1703331840000,50.112,50.124,50.022,50.054,9171.1
+1703331900000,50.06,50.159,49.997,50.148,4999.6
+1703331960000,50.149,50.217,50.107,50.107,6018.2
+1703332020000,50.111,50.133,50.021,50.033,5063.0
+1703332080000,50.032,50.076,50.011,50.037,1779.1
+1703332140000,50.036,50.037,49.974,50.036,2638.8
+1703332200000,50.033,50.033,49.925,49.989,7166.8
+1703332260000,49.992,50.02,49.954,50.015,2933.3
+1703332320000,50.012,50.087,50.004,50.023,2943.3
+1703332380000,50.023,50.033,49.951,49.951,2470.7
+1703332440000,49.951,49.973,49.937,49.942,2333.9
+1703332500000,49.938,49.989,49.936,49.936,3590.3
+1703332560000,49.934,49.956,49.925,49.94,1002.8
+1703332620000,49.94,49.99,49.933,49.968,1354.4
+1703332680000,49.976,49.995,49.972,49.984,857.8
+1703332740000,49.983,50.0,49.965,49.975,881.7
+1703332800000,49.974,49.994,49.95,49.95,1865.1
+1703332860000,49.951,50.046,49.933,49.97,2177.4
+1703332920000,49.97,50.043,49.962,50.037,2016.3
+1703332980000,50.036,50.06,50.002,50.039,1880.9
+1703333040000,50.037,50.055,49.997,50.045,1252.6
+1703333100000,50.046,50.146,50.039,50.139,3565.5
+1703333160000,50.139,50.24,50.139,50.177,7859.6
+1703333220000,50.177,50.258,50.12,50.257,3812.2
+1703333280000,50.257,50.27,50.231,50.27,2296.0
+1703333340000,50.271,50.317,50.247,50.266,3308.6
+1703333400000,50.272,50.345,50.258,50.263,4852.4
+1703333460000,50.262,50.284,50.208,50.208,2622.5
+1703333520000,50.207,50.264,50.181,50.2,3741.7
+1703333580000,50.203,50.246,50.17,50.225,3283.3
+1703333640000,50.225,50.249,50.188,50.219,2383.4
+1703333700000,50.215,50.277,50.186,50.236,3113.0
+1703333760000,50.245,50.269,50.205,50.25,4516.9
+1703333820000,50.254,50.278,50.176,50.241,2591.9
+1703333880000,50.236,50.275,50.22,50.229,1462.5
+1703333940000,50.23,50.319,50.209,50.248,5770.0
+1703334000000,50.25,50.323,50.225,50.293,5042.9
+1703334060000,50.295,50.307,50.231,50.249,2042.1
+1703334120000,50.249,50.265,50.15,50.15,2998.8
+1703334180000,50.152,50.153,50.105,50.15,2813.6
+1703334240000,50.153,50.194,50.142,50.161,5710.1
+1703334300000,50.16,50.212,50.144,50.167,1453.8
+1703334360000,50.167,50.167,50.092,50.108,982.1
+1703334420000,50.114,50.179,50.103,50.136,1477.9
+1703334480000,50.134,50.177,50.121,50.121,1452.1
+1703334540000,50.125,50.186,50.113,50.12,2394.9
+1703334600000,50.119,50.156,50.113,50.14,1321.8
+1703334660000,50.14,50.22,50.127,50.201,1770.4
+1703334720000,50.207,50.254,50.194,50.254,2224.2
+1703334780000,50.254,50.254,50.137,50.175,3906.3
+1703334840000,50.182,50.224,50.166,50.193,1999.3
+1703334900000,50.191,50.22,50.178,50.181,2020.8
+1703334960000,50.185,50.2,50.123,50.13,1977.2
+1703335020000,50.13,50.171,50.117,50.135,4045.8
+1703335080000,50.132,50.148,50.1,50.102,2829.5
+1703335140000,50.1,50.115,50.06,50.087,2680.2
+1703335200000,50.087,50.102,50.053,50.073,1462.3
+1703335260000,50.069,50.069,50.006,50.021,2530.2
+1703335320000,50.02,50.043,49.921,50.008,8804.7
+1703335380000,50.002,50.01,49.899,49.954,5159.5
+1703335440000,49.954,49.994,49.943,49.97,2126.8
+1703335500000,49.971,50.032,49.918,49.948,2980.9
+1703335560000,49.943,50.025,49.943,50.023,2109.3
+1703335620000,50.024,50.064,49.989,50.061,2227.7
+1703335680000,50.06,50.083,50.041,50.06,1456.5
+1703335740000,50.06,50.1,50.058,50.068,2161.0
+1703335800000,50.068,50.231,50.055,50.22,10612.2
+1703335860000,50.22,50.245,50.196,50.22,2319.6
+1703335920000,50.218,50.234,50.097,50.12,1921.4
+1703335980000,50.128,50.13,50.053,50.062,3672.0
+1703336040000,50.065,50.104,50.048,50.062,887.2
+1703336100000,50.061,50.108,50.017,50.043,2655.7
+1703336160000,50.042,50.119,50.038,50.106,749.9
+1703336220000,50.106,50.15,50.09,50.131,1700.2
+1703336280000,50.13,50.191,50.122,50.158,4007.4
+1703336340000,50.16,50.196,50.149,50.169,1484.6
+1703336400000,50.169,50.196,50.161,50.193,893.5
+1703336460000,50.192,50.273,50.187,50.238,2511.7
+1703336520000,50.236,50.268,50.226,50.267,2751.2
+1703336580000,50.265,50.29,50.187,50.246,4172.7
+1703336640000,50.246,50.285,50.205,50.222,1738.5
+1703336700000,50.219,50.228,50.153,50.196,2887.2
+1703336760000,50.199,50.25,50.182,50.242,1247.6
+1703336820000,50.24,50.318,50.231,50.318,4226.1
+1703336880000,50.317,50.358,50.315,50.344,3222.1
+1703336940000,50.343,50.38,50.333,50.359,4674.2
+1703337000000,50.358,50.36,50.309,50.321,2954.3
+1703337060000,50.321,50.342,50.291,50.291,2329.2
+1703337120000,50.29,50.297,50.22,50.256,4303.0
+1703337180000,50.251,50.327,50.246,50.256,1685.4
+1703337240000,50.251,50.272,50.237,50.257,2373.8
+1703337300000,50.255,50.273,50.216,50.273,1737.8
+1703337360000,50.274,50.323,50.251,50.323,1833.6
+1703337420000,50.323,50.325,50.227,50.229,1987.5
+1703337480000,50.226,50.228,50.029,50.062,6809.3
+1703337540000,50.063,50.075,50.003,50.024,3847.9
+1703337600000,50.024,50.057,50.014,50.052,2048.4
+1703337660000,50.052,50.139,50.039,50.135,1367.5
+1703337720000,50.135,50.138,50.038,50.107,2623.5
+1703337780000,50.102,50.156,50.091,50.123,2968.4
+1703337840000,50.128,50.148,50.082,50.095,1177.7
+1703337900000,50.098,50.121,50.063,50.075,938.0
+1703337960000,50.071,50.111,50.044,50.057,1142.4
+1703338020000,50.06,50.08,50.033,50.078,3445.7
+1703338080000,50.078,50.117,50.07,50.075,917.1
+1703338140000,50.076,50.14,50.07,50.13,1645.8
+1703338200000,50.128,50.15,50.065,50.095,1382.1
+1703338260000,50.097,50.152,50.081,50.082,1315.3
+1703338320000,50.082,50.083,50.021,50.036,3408.0
+1703338380000,50.036,50.061,50.024,50.033,1938.0
+1703338440000,50.033,50.038,49.972,49.982,3029.4
+1703338500000,49.982,50.002,49.968,49.987,1173.9
+1703338560000,49.985,50.001,49.917,49.919,6098.1
+1703338620000,49.918,49.918,49.791,49.86,10953.1
+1703338680000,49.86,49.905,49.849,49.897,2972.4
+1703338740000,49.894,49.894,49.732,49.747,9250.0
+1703338800000,49.748,49.84,49.747,49.791,4004.6
+1703338860000,49.795,49.819,49.639,49.68,22728.8
+1703338920000,49.683,49.789,49.656,49.78,4342.8
+1703338980000,49.774,49.789,49.742,49.773,1816.3
+1703339040000,49.772,49.794,49.742,49.784,3767.4
+1703339100000,49.787,49.851,49.787,49.845,3936.1
+1703339160000,49.851,49.897,49.851,49.884,3434.3
+1703339220000,49.881,49.9,49.84,49.843,2919.1
+1703339280000,49.842,49.86,49.74,49.798,2509.5
+1703339340000,49.799,49.861,49.799,49.861,2078.7
+1703339400000,49.863,49.956,49.863,49.956,2945.4
+1703339460000,49.951,49.974,49.882,49.938,2932.8
+1703339520000,49.943,50.007,49.943,50.004,1704.6
+1703339580000,50.003,50.007,49.913,49.937,1582.1
+1703339640000,49.938,49.984,49.912,49.941,1457.1
+1703339700000,49.941,50.012,49.941,49.966,2373.3
+1703339760000,49.966,49.994,49.889,49.952,1566.7
+1703339820000,49.951,49.963,49.891,49.94,1046.2
+1703339880000,49.932,49.945,49.902,49.944,1267.5
+1703339940000,49.945,50.0,49.924,50.0,2548.4
+1703340000000,49.999,50.073,49.973,50.056,4303.3
+1703340060000,50.055,50.086,50.035,50.035,1528.6
+1703340120000,50.034,50.034,49.943,49.97,1356.4
+1703340180000,49.972,49.973,49.802,49.813,7758.9
+1703340240000,49.814,49.909,49.814,49.908,2630.6
+1703340300000,49.909,49.961,49.851,49.897,1938.2
+1703340360000,49.898,49.945,49.876,49.927,2993.7
+1703340420000,49.936,49.946,49.913,49.919,1501.0
+1703340480000,49.919,49.985,49.919,49.96,1184.8
+1703340540000,49.966,49.982,49.952,49.971,620.0
+1703340600000,49.972,49.996,49.955,49.974,1213.2
+1703340660000,49.976,49.999,49.967,49.988,1067.4
+1703340720000,49.988,50.077,49.988,50.034,8199.1
+1703340780000,50.032,50.1,49.996,50.074,2364.4
+1703340840000,50.075,50.108,50.046,50.086,5294.6
+1703340900000,50.087,50.129,50.059,50.098,1792.1
+1703340960000,50.099,50.158,50.099,50.142,3811.9
+1703341020000,50.143,50.198,50.135,50.189,3423.8
+1703341080000,50.18,50.237,50.18,50.224,6704.8
+1703341140000,50.231,50.268,50.2,50.232,3471.3
+1703341200000,50.233,50.305,50.229,50.229,5487.8
+1703341260000,50.238,50.276,50.116,50.181,4165.6
+1703341320000,50.165,50.207,50.125,50.204,2406.0
+1703341380000,50.205,50.223,50.124,50.19,1718.3
+1703341440000,50.179,50.215,50.148,50.17,2844.0
+1703341500000,50.171,50.238,50.159,50.216,3387.3
+1703341560000,50.221,50.266,50.191,50.254,6907.9
+1703341620000,50.251,50.279,50.219,50.242,8275.0
+1703341680000,50.246,50.365,50.221,50.324,13873.8
+1703341740000,50.325,50.374,50.299,50.368,6903.8
+1703341800000,50.367,50.734,50.332,50.71,35255.8
+1703341860000,50.709,51.699,50.694,51.618,111819.5
+1703341920000,51.629,51.67,51.183,51.429,60538.4
+1703341980000,51.429,51.48,51.098,51.181,38597.5
+1703342040000,51.182,51.582,51.137,51.579,26233.4
+1703342100000,51.579,51.705,51.416,51.635,32645.8
+1703342160000,51.637,51.669,51.36,51.532,38942.6
+1703342220000,51.532,51.587,51.479,51.528,28655.2
+1703342280000,51.532,51.549,51.342,51.376,20806.3
+1703342340000,51.375,51.479,51.346,51.478,14102.0
+1703342400000,51.477,51.489,51.306,51.419,20049.6
+1703342460000,51.42,51.436,51.306,51.348,9691.5
+1703342520000,51.348,51.348,51.17,51.192,13051.3
+1703342580000,51.192,51.234,51.15,51.164,10473.8
+1703342640000,51.164,51.2,51.119,51.167,9345.6
+1703342700000,51.168,51.168,50.897,51.037,27210.3
+1703342760000,51.033,51.137,50.915,51.115,22189.1
+1703342820000,51.109,51.296,51.073,51.269,14661.9
+1703342880000,51.265,51.512,51.211,51.374,25201.8
+1703342940000,51.375,51.492,51.253,51.475,13437.5
+1703343000000,51.472,51.549,51.417,51.521,12700.9
+1703343060000,51.519,51.53,51.357,51.412,9820.0
+1703343120000,51.412,51.438,51.37,51.403,3936.0
+1703343180000,51.402,51.426,51.292,51.356,9117.4
+1703343240000,51.348,51.399,51.237,51.293,6556.6
+1703343300000,51.292,51.387,51.29,51.345,5608.0
+1703343360000,51.346,51.42,51.326,51.397,7521.0
+1703343420000,51.396,51.405,51.282,51.305,5317.8
+1703343480000,51.305,51.379,51.301,51.367,4169.1
+1703343540000,51.367,51.429,51.354,51.419,5056.9
+1703343600000,51.42,51.466,51.298,51.357,10400.5
+1703343660000,51.356,51.358,51.222,51.233,9167.4
+1703343720000,51.236,51.255,51.03,51.134,17282.4
+1703343780000,51.143,51.241,51.136,51.219,6979.9
+1703343840000,51.212,51.242,51.143,51.146,4848.2
+1703343900000,51.145,51.17,51.121,51.13,3673.8
+1703343960000,51.13,51.143,51.037,51.078,5815.7
+1703344020000,51.079,51.148,51.053,51.148,3853.9
+1703344080000,51.148,51.222,51.137,51.18,4038.7
+1703344140000,51.182,51.23,51.139,51.208,4135.6
+1703344200000,51.208,51.216,51.107,51.181,4222.2
+1703344260000,51.179,51.207,51.13,51.136,6467.7
+1703344320000,51.143,51.156,50.99,51.066,10149.5
+1703344380000,51.065,51.075,50.676,50.882,32016.4
+1703344440000,50.876,50.991,50.867,50.979,10261.6
+1703344500000,50.979,50.987,50.801,50.987,12613.1
+1703344560000,50.988,51.365,50.953,51.357,20452.3
+1703344620000,51.355,51.452,51.193,51.2,19265.7
+1703344680000,51.204,51.262,51.148,51.236,5798.0
+1703344740000,51.234,51.244,51.185,51.229,2978.9
+1703344800000,51.229,51.32,51.205,51.29,5374.7
+1703344860000,51.288,51.31,51.186,51.302,8065.1
+1703344920000,51.297,51.322,51.245,51.29,3657.8
+1703344980000,51.289,51.289,51.218,51.258,3797.6
+1703345040000,51.255,51.282,51.216,51.244,2497.8
+1703345100000,51.245,51.26,51.216,51.26,1372.6
+1703345160000,51.26,51.289,51.221,51.278,3034.5
+1703345220000,51.279,51.291,51.222,51.249,3617.6
+1703345280000,51.254,51.279,51.224,51.279,1950.0
+1703345340000,51.278,51.324,51.223,51.268,3390.0
+1703345400000,51.27,51.347,51.268,51.347,2336.0
+1703345460000,51.347,51.347,51.14,51.14,7103.8
+1703345520000,51.144,51.178,51.116,51.175,3748.0
+1703345580000,51.176,51.295,51.132,51.295,3983.0
+1703345640000,51.294,51.308,51.213,51.296,3160.2
+1703345700000,51.29,51.394,51.259,51.384,4488.8
+1703345760000,51.384,51.479,51.351,51.439,10925.1
+1703345820000,51.439,51.474,51.166,51.183,13465.3
+1703345880000,51.18,51.316,51.17,51.282,3784.9
+1703345940000,51.269,51.304,51.22,51.283,2073.5
+1703346000000,51.282,51.316,51.205,51.222,5274.7
+1703346060000,51.225,51.263,51.185,51.187,2400.2
+1703346120000,51.186,51.252,51.184,51.249,1477.6